| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 278 | 284 | 277 | 282 | 12,800 | 4 | 101% | 101% | 132% | ▲ | 99% | 99% | 100% | 96% | 107% |
| 20250121 | 281 | 283 | 278 | 278 | 1,700 | -4 | 99% | 99% | 13% | ▼ | 101% | 100% | 101% | 95% | 105% |
| 20250122 | 279 | 282 | 278 | 281 | 2,400 | 3 | 101% | 101% | 141% | ▲ | 99% | 103% | 100% | 96% | 105% |
| 20250123 | 279 | 280 | 275 | 276 | 6,500 | -5 | 98% | 99% | 271% | ▼ | 100% | 107% | 101% | 94% | 103% |
| 20250124 | 275 | 279 | 274 | 275 | 3,200 | -1 | 100% | 100% | 49% | ▼▼ | 101% | 107% | 101% | 94% | 103% |
| 20250127 | 276 | 279 | 274 | 278 | 7,100 | 3 | 101% | 101% | 222% | ▲ | 101% | 104% | 100% | 95% | 104% |
| 20250128 | 278 | 286 | 277 | 280 | 9,100 | 2 | 101% | 101% | 128% | ▲▲ | 102% | 99% | 99% | 95% | 104% |
| 20250129 | 281 | 288 | 278 | 286 | 11,700 | 6 | 102% | 102% | 129% | ▲▲▲ | 102% | 98% | 97% | 97% | 107% |
| 20250130 | 289 | 295 | 286 | 295 | 27,000 | 9 | 103% | 102% | 231% | ▲▲▲▲ | 104% | 102% | 101% | 100% | 110% |
| 20250131 | 277 | 289 | 273 | 289 | 22,700 | -6 | 98% | 104% | 84% | ▼ | 96% | 97% | 97% | 98% | 108% |
| 20250203 | 288 | 288 | 276 | 276 | 16,800 | -13 | 96% | 96% | 74% | ▼▼ | 100% | 101% | 100% | 94% | 103% |
| 20250204 | 277 | 279 | 274 | 277 | 5,900 | 1 | 100% | 100% | 35% | ▲ | 102% | 101% | 99% | 94% | 101% |
| 20250205 | 277 | 282 | 276 | 282 | 4,300 | 5 | 102% | 102% | 73% | ▲▲ | 99% | 100% | 97% | 96% | 103% |
| 20250206 | 279 | 280 | 275 | 275 | 11,700 | -7 | 98% | 99% | 272% | ▼ | 101% | 101% | 98% | 93% | 100% |
| 20250207 | 275 | 279 | 274 | 278 | 8,000 | 3 | 101% | 101% | 68% | ▲ | 101% | 101% | 98% | 94% | 101% |
| 20250210 | 275 | 279 | 273 | 279 | 7,800 | 1 | 100% | 101% | 98% | ▲▲ | 100% | 100% | 96% | 95% | 101% |
| 20250212 | 280 | 281 | 278 | 279 | 10,500 | 0 | 100% | 100% | 135% | -- | 100% | 100% | 97% | 95% | 101% |
| 20250213 | 278 | 280 | 277 | 278 | 9,800 | -1 | 100% | 100% | 93% | ▼ | 100% | 100% | 96% | 94% | 101% |
| 20250214 | 277 | 280 | 277 | 278 | 2,300 | 0 | 100% | 100% | 23% | -- | 100% | 99% | 95% | 94% | 101% |
| 20250217 | 279 | 279 | 276 | 278 | 1,600 | 0 | 100% | 100% | 70% | -- | 100% | 97% | 95% | 94% | 101% |
| 20250218 | 278 | 279 | 277 | 279 | 1,000 | 1 | 100% | 100% | 63% | ▲ | 99% | 96% | 95% | 95% | 101% |
| 20250219 | 279 | 279 | 276 | 277 | 2,800 | -2 | 99% | 99% | 280% | ▼ | 100% | 97% | 96% | 94% | 101% |
| 20250220 | 276 | 277 | 275 | 275 | 2,300 | -2 | 99% | 100% | 82% | ▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20250225 | 273 | 273 | 269 | 270 | 8,500 | -5 | 98% | 99% | 370% | ▼▼▼ | 100% | 100% | 98% | 92% | 100% |
| 20250226 | 270 | 270 | 268 | 269 | 2,600 | -1 | 100% | 100% | 31% | ▼▼▼▼ | 100% | 99% | 106% | 91% | 100% |
| 20250227 | 269 | 269 | 268 | 268 | 1,000 | -1 | 100% | 100% | 38% | ▼▼▼▼▼ | 100% | 99% | 106% | 91% | 100% |
| 20250228 | 268 | 269 | 265 | 269 | 6,100 | 1 | 100% | 100% | 610% | ▲ | 100% | 98% | 106% | 91% | 100% |
| 20250303 | 270 | 270 | 269 | 269 | 2,600 | 0 | 100% | 100% | 43% | -- | 98% | 98% | 105% | 91% | 100% |
| 20250304 | 271 | 271 | 264 | 266 | 7,200 | -3 | 99% | 98% | 277% | ▼ | 100% | 100% | 108% | 92% | 100% |
| 20250305 | 265 | 266 | 265 | 265 | 5,900 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 100% | 108% | 94% | 100% |
| 20250306 | 265 | 267 | 265 | 265 | 2,900 | 0 | 100% | 100% | 49% | -- | 98% | 99% | 107% | 94% | 100% |
| 20250307 | 267 | 267 | 261 | 261 | 8,400 | -4 | 98% | 98% | 290% | ▼ | 100% | 100% | 108% | 93% | 100% |
| 20250310 | 265 | 265 | 263 | 265 | 1,200 | 4 | 102% | 100% | 14% | ▲ | 100% | 99% | 108% | 95% | 102% |
| 20250311 | 265 | 270 | 263 | 264 | 10,400 | -1 | 100% | 100% | 867% | ▼ | 99% | 99% | 108% | 95% | 101% |
| 20250312 | 265 | 265 | 263 | 263 | 12,600 | -1 | 100% | 99% | 121% | ▼▼ | 100% | 99% | 104% | 94% | 101% |
| 20250313 | 263 | 265 | 262 | 264 | 11,000 | 1 | 100% | 100% | 87% | ▲ | 99% | 98% | 97% | 95% | 101% |
| 20250314 | 263 | 263 | 257 | 260 | 14,700 | -4 | 98% | 99% | 134% | ▼ | 101% | 98% | 97% | 93% | 100% |
| 20250317 | 260 | 263 | 260 | 262 | 1,000 | 2 | 101% | 101% | 7% | ▲ | 98% | 96% | 101% | 94% | 101% |
| 20250318 | 267 | 267 | 261 | 261 | 11,300 | -1 | 100% | 98% | 1130% | ▼ | 99% | 97% | 103% | 94% | 100% |
| 20250319 | 261 | 261 | 257 | 258 | 27,700 | -3 | 99% | 99% | 245% | ▼▼ | 99% | 110% | 104% | 92% | 100% |
| 20250321 | 259 | 259 | 252 | 256 | 24,500 | -2 | 99% | 99% | 88% | ▼▼▼ | 100% | 111% | 105% | 92% | 100% |
| 20250324 | 256 | 259 | 255 | 256 | 6,300 | 0 | 100% | 100% | 26% | -- | 99% | 107% | 105% | 93% | 100% |
| 20250325 | 256 | 259 | 253 | 254 | 7,700 | -2 | 99% | 99% | 122% | ▼ | 100% | 101% | 107% | 94% | 100% |
| 20250326 | 253 | 255 | 253 | 254 | 13,500 | 0 | 100% | 100% | 175% | -- | 109% | 97% | 103% | 94% | 100% |
| 20250327 | 262 | 310 | 262 | 285 | 2,451,500 | 31 | 112% | 109% | 18159% | ▲ | 99% | 91% | 97% | 100% | 112% |
| 20250328 | 277 | 302 | 264 | 273 | 738,600 | -12 | 96% | 99% | 30% | ▼ | 96% | 92% | 101% | 96% | 107% |
| 20250331 | 267 | 267 | 254 | 256 | 118,600 | -17 | 94% | 96% | 16% | ▼▼ | 97% | 91% | 104% | 90% | 101% |
| 20250401 | 260 | 267 | 252 | 253 | 59,800 | -3 | 99% | 97% | 50% | ▼▼▼ | 100% | 83% | 98% | 89% | 100% |
| 20250402 | 253 | 263 | 251 | 253 | 39,900 | 0 | 100% | 100% | 67% | -- | 98% | 88% | 96% | 89% | 100% |
| 20250403 | 252 | 253 | 245 | 246 | 39,800 | -7 | 97% | 98% | 100% | ▼ | 97% | 93% | 0% | 86% | 100% |
| 20250404 | 243 | 246 | 226 | 236 | 429,200 | -10 | 96% | 97% | 1078% | ▼▼ | 100% | 110% | 0% | 83% | 100% |
| 20250408 | 210 | 220 | 202 | 209 | 37,200 | -27 | 89% | 100% | 9% | ▼▼▼ | 103% | 124% | 0% | 73% | 100% |
| 20250409 | 198 | 205 | 196 | 203 | 65,000 | -6 | 97% | 103% | 175% | ▼▼▼▼ | 98% | 120% | 0% | 71% | 100% |
| 20250410 | 225 | 225 | 211 | 221 | 40,700 | 18 | 109% | 98% | 63% | ▲ | 101% | 121% | 0% | 78% | 109% |
| 20250411 | 224 | 229 | 221 | 227 | 23,500 | 6 | 103% | 101% | 58% | ▲▲ | 102% | 109% | 0% | 80% | 112% |
| 20250414 | 227 | 249 | 226 | 232 | 110,400 | 5 | 102% | 102% | 470% | ▲▲▲ | 105% | 103% | 0% | 81% | 114% |
| 20250415 | 234 | 311 | 228 | 245 | 2,229,300 | 13 | 106% | 105% | 2019% | ▲▲▲▲ | 104% | 0% | 0% | 86% | 121% |
| 20250416 | 259 | 324 | 253 | 270 | 3,702,700 | 25 | 110% | 104% | 166% | ▲▲▲▲▲ | 92% | 0% | 0% | 95% | 133% |
| 20250417 | 270 | 301 | 241 | 248 | 1,738,900 | -22 | 92% | 92% | 47% | ▼ | 101% | 0% | 0% | 87% | 122% |
| 20250418 | 240 | 249 | 236 | 242 | 422,200 | -6 | 98% | 101% | 24% | ▼▼ | % | % | % | 85% | 119% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 445,700 | 0 | 210,700 | 0 | 235,000 |
| 2025-04-04 | 0 | 530,200 | 0 | 268,600 | 0 | 261,600 |
| 2025-03-28 | 0 | 530,400 | 0 | 220,700 | 0 | 309,700 |
| 2025-03-21 | 0 | 295,100 | 0 | 114,800 | 0 | 180,300 |
| 2025-03-14 | 0 | 285,100 | 0 | 111,500 | 0 | 173,600 |
| 2025-03-07 | 0 | 274,600 | 0 | 110,400 | 0 | 164,200 |
| 2025-02-28 | 0 | 273,800 | 0 | 110,300 | 0 | 163,500 |
| 2025-02-21 | 0 | 274,200 | 0 | 109,800 | 0 | 164,400 |
| 2025-02-14 | 0 | 273,200 | 0 | 108,500 | 0 | 164,700 |
| 2025-02-07 | 0 | 273,900 | 0 | 112,100 | 0 | 161,800 |
| 2025-01-31 | 0 | 280,800 | 0 | 108,400 | 0 | 172,400 |
| 2025-01-24 | 0 | 274,100 | 0 | 100,400 | 0 | 173,700 |
| 2025-01-17 | 0 | 288,800 | 0 | 99,600 | 0 | 189,200 |
| 2025-01-10 | 0 | 290,300 | 0 | 99,400 | 0 | 190,900 |
| 2024-12-27 | 0 | 295,400 | 0 | 100,900 | 0 | 194,500 |
| 2024-12-20 | 0 | 291,600 | 0 | 97,700 | 0 | 193,900 |
| 2024-12-13 | 0 | 288,800 | 0 | 99,100 | 0 | 189,700 |
| 2024-12-06 | 0 | 317,400 | 0 | 103,400 | 0 | 214,000 |
| 2024-11-29 | 0 | 301,400 | 0 | 99,600 | 0 | 201,800 |
| 2024-11-22 | 0 | 303,400 | 0 | 101,100 | 0 | 202,300 |
| 2024-11-15 | 0 | 311,200 | 0 | 117,000 | 0 | 194,200 |
| 2024-11-08 | 0 | 311,000 | 0 | 115,900 | 0 | 195,100 |
| 2024-11-01 | 0 | 306,200 | 0 | 110,500 | 0 | 195,700 |
| 2024-10-25 | 0 | 353,500 | 0 | 109,100 | 0 | 244,400 |
| 2024-10-18 | 0 | 356,000 | 0 | 116,500 | 0 | 239,500 |
| 2024-10-11 | 0 | 350,300 | 0 | 115,500 | 0 | 234,800 |
| 2024-10-04 | 0 | 335,000 | 0 | 113,100 | 0 | 221,900 |
| 2024-09-27 | 0 | 326,100 | 0 | 101,500 | 0 | 224,600 |
| 2024-09-20 | 0 | 320,900 | 0 | 99,600 | 0 | 221,300 |
| 2024-09-13 | 0 | 317,100 | 0 | 96,700 | 0 | 220,400 |
| 2024-09-06 | 0 | 332,800 | 0 | 95,700 | 0 | 237,100 |
| 2024-08-30 | 0 | 333,500 | 0 | 96,000 | 0 | 237,500 |
| 2024-08-23 | 0 | 316,200 | 0 | 99,000 | 0 | 217,200 |
| 2024-08-16 | 0 | 318,800 | 0 | 98,400 | 0 | 220,400 |
| 2024-08-09 | 0 | 306,600 | 0 | 97,000 | 0 | 209,600 |
| 2024-08-02 | 0 | 286,800 | 0 | 112,700 | 0 | 174,100 |
| 2024-07-26 | 0 | 327,400 | 0 | 97,300 | 0 | 230,100 |
| 2024-07-19 | 0 | 322,600 | 0 | 94,100 | 0 | 228,500 |
| 2024-07-12 | 0 | 318,900 | 0 | 92,100 | 0 | 226,800 |
| 2024-07-05 | 0 | 319,200 | 0 | 92,800 | 0 | 226,400 |
| 2024-06-28 | 0 | 313,000 | 0 | 93,700 | 0 | 219,300 |
| 2024-06-21 | 0 | 281,700 | 0 | 94,600 | 0 | 187,100 |
| 2024-06-14 | 0 | 279,300 | 0 | 94,900 | 0 | 184,400 |
| 2024-06-07 | 0 | 275,000 | 0 | 92,200 | 0 | 182,800 |
| 2024-05-31 | 0 | 273,100 | 0 | 91,200 | 0 | 181,900 |
| 2024-05-24 | 0 | 267,000 | 0 | 86,900 | 0 | 180,100 |
| 2024-05-17 | 0 | 269,700 | 0 | 85,600 | 0 | 184,100 |
| 2024-05-10 | 0 | 206,900 | 0 | 75,000 | 0 | 131,900 |
| 2024-05-02 | 0 | 212,200 | 0 | 74,700 | 0 | 137,500 |
| 2024-04-26 | 0 | 210,800 | 0 | 75,400 | 0 | 135,400 |
| 2024-04-19 | 0 | 222,000 | 0 | 77,800 | 0 | 144,200 |
| 2024-04-12 | 0 | 249,400 | 0 | 76,600 | 0 | 172,800 |
| 2024-04-05 | 0 | 244,400 | 0 | 79,500 | 0 | 164,900 |
| 2024-03-29 | 0 | 259,400 | 0 | 88,200 | 0 | 171,200 |
| 2024-03-22 | 0 | 257,200 | 0 | 74,500 | 0 | 182,700 |
| 2024-03-15 | 0 | 257,400 | 0 | 60,000 | 0 | 197,400 |
| 2024-03-08 | 0 | 213,700 | 0 | 63,500 | 0 | 150,200 |
| 2024-03-01 | 0 | 216,500 | 0 | 68,000 | 0 | 148,500 |
| 2024-02-22 | 0 | 219,300 | 0 | 73,400 | 0 | 145,900 |
| 2024-02-16 | 0 | 213,500 | 0 | 67,400 | 0 | 146,100 |
| 2024-02-09 | 0 | 197,700 | 0 | 57,400 | 0 | 140,300 |
| 2024-02-02 | 0 | 196,800 | 0 | 53,700 | 0 | 143,100 |
| 2024-01-26 | 0 | 194,700 | 0 | 56,800 | 0 | 137,900 |
| 2024-01-19 | 0 | 186,600 | 0 | 51,100 | 0 | 135,500 |
| 2024-01-12 | 0 | 181,400 | 0 | 48,900 | 0 | 132,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | Nomura International plc | 36,800 | 0.61% | ▲ | 29,800 | 259 | 324 | 253 | 270 | 3,702,700 |
| 2025-04-16 | UBS AG | 30,100 | 0.50% | ▲ | 259 | 324 | 253 | 270 | 3,702,700 | |
| 2025-04-15 | Nomura International plc | 7,000 | 0.11% | ▼ | -26,000 | 234 | 311 | 228 | 245 | 2,229,300 |
| 2025-04-09 | Nomura International plc | 33,000 | 0.55% | ▼ | -4,000 | 198 | 205 | 196 | 203 | 65,000 |
| 2025-04-07 | Nomura International plc | 37,000 | 0.61% | ▼ | -11,400 | 215 | 222 | 192 | 195 | 141,400 |
| 2025-04-03 | Nomura International plc | 48,400 | 0.80% | ▲ | 600 | 252 | 253 | 245 | 246 | 39,800 |
| 2025-04-02 | Nomura International plc | 47,800 | 0.79% | ▼ | -4,000 | 253 | 263 | 251 | 253 | 39,900 |
| 2025-03-31 | Nomura International plc | 51,800 | 0.86% | ▼ | -6,200 | 267 | 267 | 254 | 256 | 118,600 |
| 2025-03-28 | Nomura International plc | 58,000 | 0.96% | ▼ | -7,600 | 277 | 302 | 264 | 273 | 738,600 |
| 2025-03-27 | Nomura International plc | 65,600 | 1.09% | ▲ | 262 | 310 | 262 | 285 | 2,451,500 | |
| 2024-10-09 | JPM Securities Japan Co Ltd. | 30,100 | 0.50% | ▲ | 2,200 | 261 | 300 | 261 | 270 | 414,200 |
| 2024-03-21 | JPM Securities Japan Co Ltd. | 27,900 | 0.46% | ▼ | -1,900 | 369 | 370 | 362 | 367 | 49,600 |
| 2024-03-14 | JPM Securities Japan Co Ltd. | 29,800 | 0.50% | ▲ | 100 | 350 | 354 | 339 | 343 | 22,100 |
| 2024-03-13 | JPM Securities Japan Co Ltd. | 29,700 | 0.49% | ▼ | -100 | 339 | 358 | 335 | 350 | 109,500 |
| 2024-03-12 | JPM Securities Japan Co Ltd. | 29,800 | 0.50% | ▲ | 600 | 372 | 410 | 340 | 347 | 1,100,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250318 | 15:30 | 太洋テクノレックス | 上場維持基準への適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 20250318 | 15:30 | 太洋テクノレックス | 新役員体制に関するお知らせ |
| 20250207 | 16:00 | 太洋テクノレックス | 希望退職者募集に関するお知らせ |
| 20250207 | 16:00 | 太洋テクノレックス | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250131 | 15:30 | 太洋テクノレックス | 2024年12月期決算短信〔日本基準〕（連結） |
| 20250130 | 15:30 | 太洋テクノレックス | 通期業績予想の修正に関するお知らせ |
| 20241220 | 15:30 | 太洋テクノレックス | 機構改革及び役員の異動に関するお知らせ |
| 20241108 | 16:00 | 太洋テクノレックス | 代表取締役の異動（追加選定）及び役員の異動に関するお知らせ |
| 20241025 | 15:00 | 太洋テクノレックス | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | 太洋テクノレックス | 2024年12月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | 太洋テクノレックス | 2024年12月期第2四半期累計期間業績予想の修正に関するお知らせ |
| 20240515 | 10:00 | 太洋テクノレックス | 株式の立会外分売終了に関するお知らせ |
| 20240514 | 16:00 | 太洋テクノレックス | 株式の立会外分売実施に関するお知らせ |
| 20240507 | 15:00 | 太洋テクノレックス | 株式の立会外分売に関するお知らせ |
| 20240426 | 15:00 | 太洋テクノレックス | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240405 | 15:00 | 太洋テクノレックス | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240315 | 15:00 | 太洋テクノレックス | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240315 | 15:00 | 太洋テクノレックス | 上場維持基準の適合に向けた計画について |
| 20240315 | 15:00 | 太洋テクノレックス | 新役員体制に関するお知らせ |
| 20240130 | 15:00 | 太洋テクノレックス | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | 太洋テクノレックス | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6663 | 1 | 太洋テクノレックス株式会社｜プリント基板（ＦＰＣ）の短納期設計・製造 | 2025-04-19 04:20:08 |
| 6663 | 2 | 個人投資家の皆様へ｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:58 |
| 6663 | 2 | 株主通信｜IR資料室｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:57 |
| 6663 | 2 | 有価証券報告書等｜IR資料室｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:56 |
| 6663 | 2 | 決算短信/四半期関係｜IR資料室｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:55 |
| 6663 | 2 | IRアニュアルカレンダー ｜太洋テクノレックス株式会社 | 2024-06-19 06:23:54 |
| 6663 | 2 | 株主総会｜IRイベント｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:53 |
| 6663 | 2 | 個人投資家向け説明会｜IRイベント｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:51 |
| 6663 | 2 | 決算説明会｜IRイベント｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:50 |
| 6663 | 2 | IRイベント｜IR情報｜太洋テクノレックス株式会社 | 2024-06-19 06:23:49 |