| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,740 | 1,751 | 1,740 | 1,744 | 4,100 | 12 | 101% | 100% | 72% | ▲ | 101% | 103% | 105% | 99% | 101% |
| 20250311 | 1,737 | 1,750 | 1,731 | 1,750 | 7,400 | 6 | 100% | 101% | 180% | ▲▲ | 100% | 103% | 105% | 99% | 102% |
| 20250312 | 1,750 | 1,761 | 1,746 | 1,751 | 3,600 | 1 | 100% | 100% | 49% | ▲▲▲ | 100% | 103% | 101% | 99% | 102% |
| 20250313 | 1,758 | 1,760 | 1,749 | 1,760 | 2,400 | 9 | 101% | 100% | 67% | ▲▲▲▲ | 101% | 102% | 100% | 100% | 102% |
| 20250314 | 1,770 | 1,800 | 1,755 | 1,794 | 9,100 | 34 | 102% | 101% | 379% | ▲▲▲▲▲ | 100% | 101% | 98% | 100% | 104% |
| 20250317 | 1,798 | 1,800 | 1,793 | 1,793 | 4,000 | -1 | 100% | 100% | 44% | ▼ | 100% | 101% | 98% | 100% | 104% |
| 20250318 | 1,797 | 1,805 | 1,794 | 1,805 | 4,700 | 12 | 101% | 100% | 118% | ▲ | 100% | 101% | 98% | 100% | 105% |
| 20250319 | 1,799 | 1,804 | 1,791 | 1,804 | 2,300 | -1 | 100% | 100% | 49% | ▼ | 101% | 102% | 98% | 100% | 105% |
| 20250321 | 1,800 | 1,810 | 1,800 | 1,810 | 3,800 | 6 | 100% | 101% | 165% | ▲ | 99% | 101% | 98% | 100% | 105% |
| 20250324 | 1,810 | 1,813 | 1,799 | 1,799 | 4,900 | -11 | 99% | 99% | 129% | ▼ | 100% | 97% | 99% | 99% | 104% |
| 20250325 | 1,810 | 1,817 | 1,801 | 1,817 | 4,700 | 18 | 101% | 100% | 96% | ▲ | 101% | 97% | 100% | 100% | 106% |
| 20250326 | 1,805 | 1,819 | 1,803 | 1,815 | 7,000 | -2 | 100% | 101% | 149% | ▼ | 101% | 97% | 99% | 100% | 105% |
| 20250327 | 1,815 | 1,829 | 1,806 | 1,829 | 6,800 | 14 | 101% | 101% | 97% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20250328 | 1,765 | 1,778 | 1,753 | 1,762 | 8,900 | -67 | 96% | 100% | 131% | ▼ | 100% | 99% | 103% | 96% | 102% |
| 20250331 | 1,762 | 1,777 | 1,755 | 1,755 | 5,400 | -7 | 100% | 100% | 61% | ▼▼ | 98% | 95% | 101% | 96% | 102% |
| 20250401 | 1,789 | 1,789 | 1,750 | 1,758 | 2,100 | 3 | 100% | 98% | 39% | ▲ | 99% | 95% | 101% | 96% | 102% |
| 20250402 | 1,784 | 1,784 | 1,754 | 1,767 | 3,800 | 9 | 101% | 99% | 181% | ▲▲ | 99% | 101% | 103% | 97% | 102% |
| 20250403 | 1,750 | 1,765 | 1,738 | 1,738 | 7,000 | -29 | 98% | 99% | 184% | ▼ | 99% | 102% | 105% | 95% | 100% |
| 20250404 | 1,725 | 1,738 | 1,700 | 1,700 | 7,600 | -38 | 98% | 99% | 109% | ▼▼ | 101% | 104% | 108% | 93% | 100% |
| 20250408 | 1,679 | 1,696 | 1,660 | 1,690 | 7,500 | -10 | 99% | 101% | 99% | ▼▼▼ | 98% | 103% | 107% | 92% | 100% |
| 20250409 | 1,690 | 1,690 | 1,651 | 1,655 | 3,400 | -35 | 98% | 98% | 45% | ▼▼▼▼ | 101% | 101% | 104% | 90% | 100% |
| 20250410 | 1,740 | 1,770 | 1,701 | 1,759 | 5,600 | 104 | 106% | 101% | 165% | ▲ | 98% | 99% | 103% | 96% | 106% |
| 20250411 | 1,765 | 1,765 | 1,725 | 1,733 | 4,100 | -26 | 99% | 98% | 73% | ▼ | 99% | 100% | 103% | 95% | 105% |
| 20250414 | 1,764 | 1,764 | 1,733 | 1,747 | 2,400 | 14 | 101% | 99% | 59% | ▲ | 99% | 100% | 102% | 96% | 106% |
| 20250415 | 1,771 | 1,776 | 1,749 | 1,749 | 4,900 | 2 | 100% | 99% | 204% | ▲▲ | 100% | 103% | 103% | 96% | 106% |
| 20250416 | 1,750 | 1,764 | 1,750 | 1,750 | 1,500 | 1 | 100% | 100% | 31% | ▲▲▲ | 100% | 103% | 103% | 96% | 106% |
| 20250417 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 0 | 100% | 100% | 67% | -- | 101% | 103% | 103% | 96% | 106% |
| 20250418 | 1,750 | 1,771 | 1,750 | 1,771 | 2,000 | 21 | 101% | 101% | 200% | ▲ | 100% | 102% | 102% | 97% | 107% |
| 20250421 | 1,771 | 1,790 | 1,771 | 1,773 | 2,400 | 2 | 100% | 100% | 120% | ▲▲ | 100% | 101% | 101% | 97% | 107% |
| 20250422 | 1,792 | 1,796 | 1,784 | 1,796 | 2,900 | 23 | 101% | 100% | 121% | ▲▲▲ | 100% | 101% | 101% | 98% | 109% |
| 20250423 | 1,800 | 1,800 | 1,781 | 1,800 | 3,000 | 4 | 100% | 100% | 103% | ▲▲▲▲ | 100% | 101% | 101% | 98% | 109% |
| 20250424 | 1,791 | 1,797 | 1,783 | 1,797 | 1,800 | -3 | 100% | 100% | 60% | ▼ | 100% | 100% | 100% | 98% | 109% |
| 20250425 | 1,800 | 1,800 | 1,785 | 1,800 | 2,300 | 3 | 100% | 100% | 128% | ▲ | 101% | 100% | 100% | 100% | 109% |
| 20250428 | 1,800 | 1,809 | 1,788 | 1,809 | 4,600 | 9 | 101% | 101% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20250430 | 1,810 | 1,810 | 1,801 | 1,810 | 2,600 | 1 | 100% | 100% | 57% | ▲▲▲ | 99% | 100% | 101% | 100% | 109% |
| 20250501 | 1,808 | 1,811 | 1,798 | 1,798 | 2,600 | -12 | 99% | 99% | 100% | ▼ | 100% | 100% | 101% | 99% | 109% |
| 20250502 | 1,796 | 1,800 | 1,790 | 1,791 | 3,300 | -7 | 100% | 100% | 127% | ▼▼ | 99% | 100% | 101% | 99% | 108% |
| 20250507 | 1,801 | 1,802 | 1,791 | 1,791 | 2,800 | 0 | 100% | 99% | 85% | -- | 101% | 101% | 102% | 99% | 108% |
| 20250508 | 1,791 | 1,804 | 1,791 | 1,801 | 1,100 | 10 | 101% | 101% | 39% | ▲ | 100% | 99% | 101% | 100% | 109% |
| 20250509 | 1,801 | 1,803 | 1,791 | 1,801 | 2,800 | 0 | 100% | 100% | 255% | -- | 100% | 99% | 101% | 100% | 109% |
| 20250512 | 1,808 | 1,811 | 1,799 | 1,802 | 4,100 | 1 | 100% | 100% | 146% | ▲ | 100% | 99% | 101% | 100% | 104% |
| 20250513 | 1,806 | 1,810 | 1,802 | 1,809 | 2,300 | 7 | 100% | 100% | 56% | ▲▲ | 99% | 99% | 101% | 100% | 104% |
| 20250514 | 1,803 | 1,803 | 1,790 | 1,790 | 4,000 | -19 | 99% | 99% | 174% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250515 | 1,791 | 1,800 | 1,785 | 1,785 | 1,800 | -5 | 100% | 100% | 45% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20250516 | 1,786 | 1,795 | 1,785 | 1,785 | 1,700 | 0 | 100% | 100% | 94% | -- | 100% | 101% | 102% | 99% | 102% |
| 20250519 | 1,785 | 1,800 | 1,785 | 1,785 | 2,600 | 0 | 100% | 100% | 153% | -- | 100% | 101% | 102% | 99% | 102% |
| 20250520 | 1,785 | 1,797 | 1,785 | 1,785 | 2,000 | 0 | 100% | 100% | 77% | -- | 101% | 101% | 102% | 99% | 101% |
| 20250521 | 1,786 | 1,799 | 1,785 | 1,799 | 2,500 | 14 | 101% | 101% | 125% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250522 | 1,787 | 1,790 | 1,783 | 1,783 | 2,000 | -16 | 99% | 100% | 80% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20250523 | 1,797 | 1,800 | 1,783 | 1,800 | 3,100 | 17 | 101% | 100% | 155% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250526 | 1,800 | 1,801 | 1,787 | 1,801 | 2,000 | 1 | 100% | 100% | 65% | ▲▲ | 100% | 101% | 0% | 100% | 101% |
| 20250527 | 1,800 | 1,802 | 1,792 | 1,802 | 1,000 | 1 | 100% | 100% | 50% | ▲▲▲ | 99% | 101% | 0% | 100% | 101% |
| 20250528 | 1,809 | 1,809 | 1,795 | 1,795 | 2,600 | -7 | 100% | 99% | 260% | ▼ | 101% | 101% | 0% | 99% | 101% |
| 20250529 | 1,808 | 1,819 | 1,800 | 1,819 | 4,200 | 24 | 101% | 101% | 162% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20250530 | 1,805 | 1,818 | 1,805 | 1,808 | 2,100 | -11 | 99% | 100% | 50% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250602 | 1,817 | 1,819 | 1,810 | 1,819 | 2,500 | 11 | 101% | 100% | 119% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250603 | 1,819 | 1,823 | 1,819 | 1,820 | 2,300 | 1 | 100% | 100% | 92% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 1,822 | 1,824 | 1,816 | 1,821 | 2,600 | 1 | 100% | 100% | 113% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250605 | 1,817 | 1,820 | 1,812 | 1,812 | 2,200 | -9 | 100% | 100% | 85% | ▼ | 99% | 0% | 0% | 100% | 102% |
| 20250606 | 1,824 | 1,824 | 1,812 | 1,812 | 1,800 | 0 | 100% | 99% | 82% | -- | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 6,600 | 0 | 5,400 | 0 | 1,200 |
| 2025-05-23 | 0 | 6,500 | 0 | 5,500 | 0 | 1,000 |
| 2025-05-16 | 0 | 6,300 | 0 | 5,400 | 0 | 900 |
| 2025-05-09 | 0 | 6,500 | 0 | 5,400 | 0 | 1,100 |
| 2025-05-02 | 0 | 6,400 | 0 | 5,400 | 0 | 1,000 |
| 2025-04-25 | 0 | 6,800 | 0 | 5,200 | 0 | 1,600 |
| 2025-04-18 | 0 | 6,900 | 0 | 5,200 | 0 | 1,700 |
| 2025-04-11 | 0 | 8,000 | 0 | 5,200 | 0 | 2,800 |
| 2025-04-04 | 0 | 11,800 | 0 | 9,200 | 0 | 2,600 |
| 2025-03-28 | 100 | 12,700 | 100 | 10,400 | 0 | 2,300 |
| 2025-03-21 | 100 | 13,300 | 100 | 10,600 | 0 | 2,700 |
| 2025-03-14 | 0 | 12,100 | 0 | 9,200 | 0 | 2,900 |
| 2025-03-07 | 0 | 12,300 | 0 | 9,200 | 0 | 3,100 |
| 2025-02-28 | 0 | 12,400 | 0 | 9,200 | 0 | 3,200 |
| 2025-02-21 | 0 | 12,000 | 0 | 8,900 | 0 | 3,100 |
| 2025-02-14 | 0 | 11,700 | 0 | 8,600 | 0 | 3,100 |
| 2025-02-07 | 0 | 11,700 | 0 | 8,600 | 0 | 3,100 |
| 2025-01-31 | 0 | 10,800 | 0 | 8,100 | 0 | 2,700 |
| 2025-01-24 | 0 | 10,800 | 0 | 8,100 | 0 | 2,700 |
| 2025-01-17 | 0 | 11,200 | 0 | 8,100 | 0 | 3,100 |
| 2025-01-10 | 0 | 11,200 | 0 | 8,100 | 0 | 3,100 |
| 2024-12-27 | 0 | 10,600 | 0 | 8,000 | 0 | 2,600 |
| 2024-12-20 | 0 | 10,800 | 0 | 7,900 | 0 | 2,900 |
| 2024-12-13 | 0 | 10,900 | 0 | 7,900 | 0 | 3,000 |
| 2024-12-06 | 0 | 10,300 | 0 | 7,800 | 0 | 2,500 |
| 2024-11-29 | 0 | 10,700 | 0 | 7,900 | 0 | 2,800 |
| 2024-11-22 | 0 | 10,400 | 0 | 8,000 | 0 | 2,400 |
| 2024-11-15 | 0 | 11,200 | 0 | 7,900 | 0 | 3,300 |
| 2024-11-08 | 0 | 11,800 | 0 | 8,500 | 0 | 3,300 |
| 2024-11-01 | 0 | 12,400 | 0 | 9,000 | 0 | 3,400 |
| 2024-10-25 | 0 | 12,300 | 0 | 9,000 | 0 | 3,300 |
| 2024-10-18 | 100 | 12,900 | 100 | 9,600 | 0 | 3,300 |
| 2024-10-11 | 100 | 13,300 | 100 | 9,700 | 0 | 3,600 |
| 2024-10-04 | 100 | 13,500 | 100 | 9,700 | 0 | 3,800 |
| 2024-09-27 | 4,900 | 13,700 | 4,900 | 9,600 | 0 | 4,100 |
| 2024-09-20 | 216,000 | 12,700 | 216,000 | 8,300 | 0 | 4,400 |
| 2024-09-13 | 205,900 | 14,800 | 205,900 | 8,800 | 0 | 6,000 |
| 2024-09-06 | 105,800 | 13,300 | 105,800 | 9,100 | 0 | 4,200 |
| 2024-08-30 | 33,900 | 13,100 | 33,900 | 8,600 | 0 | 4,500 |
| 2024-08-23 | 12,400 | 13,400 | 12,400 | 8,700 | 0 | 4,700 |
| 2024-08-16 | 4,900 | 13,800 | 4,900 | 8,900 | 0 | 4,900 |
| 2024-08-09 | 3,100 | 13,700 | 3,100 | 9,100 | 0 | 4,600 |
| 2024-08-02 | 2,400 | 18,400 | 2,400 | 10,800 | 0 | 7,600 |
| 2024-07-26 | 600 | 19,900 | 600 | 10,800 | 0 | 9,100 |
| 2024-07-19 | 400 | 18,100 | 400 | 10,100 | 0 | 8,000 |
| 2024-07-12 | 400 | 18,200 | 400 | 9,500 | 0 | 8,700 |
| 2024-07-05 | 200 | 18,900 | 200 | 10,000 | 0 | 8,900 |
| 2024-06-28 | 0 | 19,200 | 0 | 10,200 | 0 | 9,000 |
| 2024-06-21 | 0 | 19,500 | 0 | 10,700 | 0 | 8,800 |
| 2024-06-14 | 0 | 20,300 | 0 | 11,200 | 0 | 9,100 |
| 2024-06-07 | 0 | 22,300 | 0 | 11,500 | 0 | 10,800 |
| 2024-05-31 | 0 | 23,300 | 0 | 13,100 | 0 | 10,200 |
| 2024-05-24 | 0 | 25,100 | 0 | 13,500 | 0 | 11,600 |
| 2024-05-17 | 0 | 27,800 | 0 | 14,900 | 0 | 12,900 |
| 2024-05-10 | 0 | 28,400 | 0 | 14,500 | 0 | 13,900 |
| 2024-05-02 | 0 | 28,300 | 0 | 14,100 | 0 | 14,200 |
| 2024-04-26 | 0 | 29,800 | 0 | 14,100 | 0 | 15,700 |
| 2024-04-19 | 0 | 30,200 | 0 | 14,400 | 0 | 15,800 |
| 2024-04-12 | 0 | 25,800 | 0 | 11,700 | 0 | 14,100 |
| 2024-04-05 | 0 | 27,600 | 0 | 11,300 | 0 | 16,300 |
| 2024-03-29 | 0 | 29,400 | 0 | 13,200 | 0 | 16,200 |
| 2024-03-22 | 0 | 28,700 | 0 | 13,300 | 0 | 15,400 |
| 2024-03-15 | 0 | 28,900 | 0 | 12,200 | 0 | 16,700 |
| 2024-03-08 | 0 | 25,100 | 0 | 10,900 | 0 | 14,200 |
| 2024-03-01 | 0 | 27,500 | 0 | 9,800 | 0 | 17,700 |
| 2024-02-22 | 0 | 25,900 | 0 | 8,400 | 0 | 17,500 |
| 2024-02-16 | 0 | 23,400 | 0 | 6,100 | 0 | 17,300 |
| 2024-02-09 | 0 | 17,000 | 0 | 3,800 | 0 | 13,200 |
| 2024-02-02 | 200 | 9,300 | 200 | 2,400 | 0 | 6,900 |
| 2024-01-26 | 500 | 7,300 | 500 | 2,300 | 0 | 5,000 |
| 2024-01-19 | 500 | 4,800 | 500 | 500 | 0 | 4,300 |
| 2024-01-12 | 500 | 4,200 | 500 | 500 | 0 | 3,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:30 | テクノメディカ | 2025年3月期 決算説明会資料 |
| 20250507 | 16:00 | テクノメディカ | 主要株主の異動に関するお知らせ |
| 20250205 | 15:30 | テクノメディカ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241125 | 15:30 | テクノメディカ | 2025年3月期 第2四半期決算説明会資料 |
| 20241107 | 15:30 | テクノメディカ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | テクノメディカ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | テクノメディカ | 株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 15:00 | テクノメディカ | 株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:00 | テクノメディカ | 2024年3月期 決算説明会資料 |
| 20240208 | 10:00 | テクノメディカ | 自己株式立会外買付取引（ToSTNeT 33）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240207 | 15:00 | テクノメディカ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240207 | 16:00 | テクノメディカ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6678 | 1 | ホーム | 医療現場に新たな価値を生み出す創造企業 株式会社テクノメディカ | 2025-06-08 06:23:44 |
| 6678 | 2 | 2025/05/09 2025年３月期 決算短信〔日本基準〕（非連結） | 2025-05-12 14:31:49 |
| 6678 | 2 | 2025/05/07 主要株主の異動に関するお知らせ | 2025-05-07 22:31:40 |
| 6678 | 2 | 2025/02/05 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） | 2025-02-12 17:32:57 |
| 6678 | 2 | 2024/11/07 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） | 2024-11-13 20:31:06 |
| 6678 | 2 | 2024/08/07 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） | 2024-08-20 11:34:17 |
| 6678 | 2 | Investors Guide | 2024-06-18 19:03:18 |
| 6678 | 2 | 2023/05/10 2023中期経営計画 | 2024-06-18 19:03:17 |
| 6678 | 2 | 2023/07/05 株式報酬としての自己株式の処分に関するお知らせ | 2024-06-18 19:03:16 |
| 6678 | 2 | 2023/07/31 株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-06-18 19:03:15 |