| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,765 | 1,765 | 1,740 | 1,740 | 19,100 | -21 | 99% | 99% | 157% | ▼▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20240726 | 1,740 | 1,741 | 1,733 | 1,733 | 11,000 | -7 | 100% | 100% | 58% | ▼▼▼▼ | 100% | 101% | 104% | 94% | 100% |
| 20240729 | 1,755 | 1,759 | 1,742 | 1,759 | 12,800 | 26 | 102% | 100% | 116% | ▲ | 100% | 97% | 105% | 95% | 102% |
| 20240730 | 1,759 | 1,759 | 1,744 | 1,756 | 10,200 | -3 | 100% | 100% | 80% | ▼ | 103% | 93% | 108% | 95% | 101% |
| 20240731 | 1,748 | 1,794 | 1,746 | 1,794 | 7,600 | 38 | 102% | 103% | 75% | ▲ | 99% | 92% | 106% | 97% | 104% |
| 20240801 | 1,782 | 1,788 | 1,757 | 1,766 | 8,600 | -28 | 98% | 99% | 113% | ▼ | 98% | 97% | 108% | 96% | 102% |
| 20240802 | 1,750 | 1,774 | 1,710 | 1,710 | 19,600 | -56 | 97% | 98% | 228% | ▼▼ | 95% | 100% | 111% | 94% | 100% |
| 20240805 | 1,701 | 1,701 | 1,550 | 1,610 | 24,800 | -100 | 94% | 95% | 127% | ▼▼▼ | 101% | 107% | 120% | 88% | 100% |
| 20240806 | 1,611 | 1,702 | 1,611 | 1,631 | 12,700 | 21 | 101% | 101% | 51% | ▲ | 101% | 108% | 118% | 90% | 101% |
| 20240807 | 1,631 | 1,752 | 1,631 | 1,643 | 9,800 | 12 | 101% | 101% | 77% | ▲▲ | 103% | 107% | 117% | 91% | 102% |
| 20240808 | 1,650 | 1,737 | 1,650 | 1,694 | 8,100 | 51 | 103% | 103% | 83% | ▲▲▲ | 98% | 102% | 111% | 94% | 105% |
| 20240809 | 1,734 | 1,754 | 1,681 | 1,695 | 10,200 | 1 | 100% | 98% | 126% | ▲▲▲▲ | 101% | 104% | 113% | 94% | 105% |
| 20240813 | 1,708 | 1,766 | 1,703 | 1,723 | 6,700 | 28 | 102% | 101% | 66% | ▲▲▲▲▲ | 101% | 104% | 111% | 96% | 107% |
| 20240814 | 1,745 | 1,769 | 1,745 | 1,765 | 4,400 | 42 | 102% | 101% | 66% | ▲▲▲▲▲▲ | 100% | 103% | 109% | 98% | 110% |
| 20240815 | 1,765 | 1,771 | 1,758 | 1,770 | 5,100 | 5 | 100% | 100% | 116% | ▲▲▲▲▲▲▲ | 99% | 101% | 107% | 99% | 110% |
| 20240816 | 1,800 | 1,800 | 1,762 | 1,777 | 5,800 | 7 | 100% | 99% | 114% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 108% | 99% | 110% |
| 20240819 | 1,789 | 1,809 | 1,777 | 1,779 | 11,300 | 2 | 100% | 99% | 195% | ▲▲▲▲▲▲▲▲▲ | 101% | 101% | 107% | 99% | 110% |
| 20240820 | 1,800 | 1,826 | 1,799 | 1,816 | 9,800 | 37 | 102% | 101% | 87% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 102% | 106% | 100% | 113% |
| 20240821 | 1,816 | 1,843 | 1,812 | 1,820 | 8,500 | 4 | 100% | 100% | 87% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 103% | 106% | 100% | 113% |
| 20240822 | 1,822 | 1,838 | 1,818 | 1,818 | 5,000 | -2 | 100% | 100% | 59% | ▼ | 99% | 103% | 109% | 100% | 113% |
| 20240823 | 1,835 | 1,836 | 1,820 | 1,822 | 5,200 | 4 | 100% | 99% | 104% | ▲ | 100% | 104% | 111% | 100% | 113% |
| 20240826 | 1,823 | 1,830 | 1,818 | 1,824 | 5,000 | 2 | 100% | 100% | 96% | ▲▲ | 101% | 103% | 110% | 100% | 113% |
| 20240827 | 1,832 | 1,852 | 1,825 | 1,851 | 7,600 | 27 | 101% | 101% | 152% | ▲▲▲ | 102% | 104% | 110% | 100% | 115% |
| 20240828 | 1,852 | 1,890 | 1,839 | 1,885 | 14,000 | 34 | 102% | 102% | 184% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 117% |
| 20240829 | 1,895 | 1,914 | 1,882 | 1,896 | 18,100 | 11 | 101% | 100% | 129% | ▲▲▲▲▲ | 99% | 101% | 107% | 100% | 118% |
| 20240830 | 1,900 | 1,914 | 1,876 | 1,876 | 14,000 | -20 | 99% | 99% | 77% | ▼ | 99% | 101% | 107% | 99% | 117% |
| 20240902 | 1,900 | 1,909 | 1,880 | 1,884 | 25,800 | 8 | 100% | 99% | 184% | ▲ | 101% | 101% | 107% | 99% | 117% |
| 20240903 | 1,904 | 1,939 | 1,903 | 1,930 | 21,600 | 46 | 102% | 101% | 84% | ▲▲ | 98% | 100% | 106% | 100% | 118% |
| 20240904 | 1,920 | 1,923 | 1,883 | 1,887 | 20,200 | -43 | 98% | 98% | 94% | ▼ | 100% | 99% | 106% | 98% | 115% |
| 20240905 | 1,916 | 1,935 | 1,895 | 1,913 | 34,700 | 26 | 101% | 100% | 172% | ▲ | 99% | 97% | 105% | 99% | 113% |
| 20240906 | 1,930 | 1,939 | 1,905 | 1,919 | 28,100 | 6 | 100% | 99% | 81% | ▲▲ | 101% | 98% | 106% | 99% | 113% |
| 20240909 | 1,910 | 1,930 | 1,910 | 1,923 | 26,700 | 4 | 100% | 101% | 95% | ▲▲▲ | 98% | 99% | 106% | 100% | 112% |
| 20240910 | 1,923 | 1,930 | 1,890 | 1,890 | 18,600 | -33 | 98% | 98% | 70% | ▼ | 97% | 102% | 100% | 98% | 107% |
| 20240911 | 1,896 | 1,896 | 1,820 | 1,837 | 26,800 | -53 | 97% | 97% | 144% | ▼▼ | 101% | 104% | 102% | 95% | 104% |
| 20240912 | 1,856 | 1,880 | 1,856 | 1,868 | 38,000 | 31 | 102% | 101% | 142% | ▲ | 99% | 107% | 101% | 97% | 105% |
| 20240913 | 1,868 | 1,886 | 1,847 | 1,847 | 36,700 | -21 | 99% | 99% | 97% | ▼ | 102% | 108% | 102% | 96% | 104% |
| 20240917 | 1,863 | 1,908 | 1,863 | 1,908 | 13,400 | 61 | 103% | 102% | 37% | ▲ | 101% | 106% | 100% | 99% | 105% |
| 20240918 | 1,908 | 1,930 | 1,908 | 1,930 | 11,800 | 22 | 101% | 101% | 88% | ▲▲ | 100% | 105% | 98% | 100% | 106% |
| 20240919 | 1,938 | 1,940 | 1,919 | 1,935 | 5,200 | 5 | 100% | 100% | 44% | ▲▲▲ | 102% | 104% | 98% | 100% | 106% |
| 20240920 | 1,947 | 1,999 | 1,942 | 1,993 | 16,500 | 58 | 103% | 102% | 317% | ▲▲▲▲ | 101% | 94% | 95% | 100% | 109% |
| 20240924 | 1,999 | 2,035 | 1,989 | 2,020 | 15,800 | 27 | 101% | 101% | 96% | ▲▲▲▲▲ | 99% | 93% | 94% | 100% | 111% |
| 20240925 | 2,027 | 2,027 | 1,970 | 2,006 | 37,900 | -14 | 99% | 99% | 240% | ▼ | 101% | 94% | 95% | 99% | 109% |
| 20240926 | 2,002 | 2,030 | 1,990 | 2,030 | 72,200 | 24 | 101% | 101% | 191% | ▲ | 95% | 94% | 96% | 100% | 111% |
| 20240927 | 1,989 | 1,989 | 1,882 | 1,885 | 61,000 | -145 | 93% | 95% | 84% | ▼ | 99% | 101% | 103% | 93% | 103% |
| 20240930 | 1,853 | 1,860 | 1,822 | 1,831 | 19,200 | -54 | 97% | 99% | 31% | ▼▼ | 103% | 103% | 102% | 90% | 100% |
| 20241001 | 1,831 | 1,880 | 1,831 | 1,878 | 8,700 | 47 | 103% | 103% | 45% | ▲ | 98% | 102% | 101% | 93% | 103% |
| 20241002 | 1,860 | 1,860 | 1,804 | 1,822 | 12,000 | -56 | 97% | 98% | 138% | ▼ | 102% | 102% | 101% | 90% | 100% |
| 20241003 | 1,825 | 1,877 | 1,825 | 1,867 | 6,900 | 45 | 102% | 102% | 58% | ▲ | 100% | 100% | 99% | 92% | 102% |
| 20241004 | 1,867 | 1,869 | 1,850 | 1,867 | 6,600 | 0 | 100% | 100% | 96% | -- | 101% | 99% | 97% | 92% | 102% |
| 20241007 | 1,871 | 1,909 | 1,871 | 1,894 | 11,400 | 27 | 101% | 101% | 173% | ▲ | 99% | 101% | 0% | 93% | 104% |
| 20241008 | 1,877 | 1,877 | 1,835 | 1,853 | 13,100 | -41 | 98% | 99% | 115% | ▼ | 100% | 103% | 0% | 91% | 102% |
| 20241009 | 1,853 | 1,892 | 1,851 | 1,859 | 9,800 | 6 | 100% | 100% | 75% | ▲ | 100% | 101% | 0% | 92% | 102% |
| 20241010 | 1,861 | 1,866 | 1,835 | 1,858 | 6,900 | -1 | 100% | 100% | 70% | ▼ | 100% | 101% | 0% | 92% | 102% |
| 20241011 | 1,851 | 1,871 | 1,835 | 1,846 | 9,500 | -12 | 99% | 100% | 138% | ▼▼ | 102% | 100% | 0% | 91% | 101% |
| 20241015 | 1,854 | 1,910 | 1,841 | 1,900 | 15,000 | 54 | 103% | 102% | 158% | ▲ | 99% | 98% | 0% | 94% | 104% |
| 20241016 | 1,887 | 1,914 | 1,853 | 1,876 | 6,600 | -24 | 99% | 99% | 44% | ▼ | 100% | 97% | 0% | 92% | 103% |
| 20241017 | 1,876 | 1,879 | 1,856 | 1,876 | 5,700 | 0 | 100% | 100% | 86% | -- | 98% | 0% | 0% | 92% | 103% |
| 20241018 | 1,890 | 1,890 | 1,852 | 1,852 | 4,100 | -24 | 99% | 98% | 72% | ▼ | 99% | 0% | 0% | 91% | 102% |
| 20241021 | 1,859 | 1,866 | 1,837 | 1,848 | 5,700 | -4 | 100% | 99% | 139% | ▼▼ | 98% | 0% | 0% | 91% | 101% |
| 20241022 | 1,853 | 1,853 | 1,811 | 1,811 | 7,400 | -37 | 98% | 98% | 130% | ▼▼▼ | % | % | % | 89% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 00:26:01 |
| 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 |
| 6678 | 2 | 2023/08/02 （プライム市場の）上場維持基準の適合に向けた計画に基づく進捗状況（変更） 及びスタンダード市場への選択申請及び適合状況に関するお知らせ | 2024-06-18 19:03:13 |
| 6678 | 2 | 2023/08/02 2024年3月期 第１四半期決算短信〔日本基準〕（非連結） | 2024-06-18 19:03:12 |
| 6678 | 2 | 2023/10/04 当社従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ | 2024-06-18 19:03:11 |
| 6678 | 2 | 2023/11/07 2024年3月期 第2四半期決算短信〔日本基準〕（非連結） | 2024-06-18 19:03:10 |