| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 182 | 186 | 182 | 184 | 39,200 | 2 | 101% | 101% | 242% | ▲▲▲ | 100% | 130% | 109% | 94% | 103% |
| 20240925 | 185 | 187 | 184 | 185 | 24,500 | 1 | 101% | 100% | 63% | ▲▲▲▲ | 101% | 130% | 108% | 94% | 103% |
| 20240926 | 185 | 187 | 185 | 186 | 35,000 | 1 | 101% | 101% | 143% | ▲▲▲▲▲ | 98% | 126% | 107% | 95% | 104% |
| 20240927 | 187 | 188 | 183 | 183 | 68,000 | -3 | 98% | 98% | 194% | ▼ | 104% | 111% | 102% | 94% | 102% |
| 20240930 | 197 | 231 | 189 | 205 | 5,472,000 | 22 | 112% | 104% | 8047% | ▲ | 113% | 102% | 92% | 100% | 115% |
| 20241001 | 213 | 265 | 208 | 240 | 9,519,800 | 35 | 117% | 113% | 174% | ▲▲ | 94% | 85% | 78% | 100% | 134% |
| 20241002 | 250 | 256 | 224 | 235 | 3,801,700 | -5 | 98% | 94% | 40% | ▼ | 92% | 86% | 80% | 98% | 131% |
| 20241003 | 238 | 238 | 214 | 219 | 1,821,100 | -16 | 93% | 92% | 48% | ▼▼ | 100% | 92% | 88% | 91% | 122% |
| 20241004 | 218 | 219 | 212 | 217 | 592,100 | -2 | 99% | 100% | 33% | ▼▼▼ | 98% | 92% | 88% | 90% | 121% |
| 20241007 | 217 | 219 | 210 | 213 | 544,600 | -4 | 98% | 98% | 92% | ▼▼▼▼ | 98% | 95% | 90% | 89% | 119% |
| 20241008 | 210 | 212 | 205 | 205 | 362,900 | -8 | 96% | 98% | 67% | ▼▼▼▼▼ | 97% | 96% | 93% | 85% | 115% |
| 20241009 | 208 | 212 | 201 | 201 | 350,100 | -4 | 98% | 97% | 96% | ▼▼▼▼▼▼ | 98% | 97% | 95% | 84% | 112% |
| 20241010 | 204 | 205 | 199 | 199 | 184,300 | -2 | 99% | 98% | 53% | ▼▼▼▼▼▼▼ | 100% | 98% | 97% | 83% | 111% |
| 20241011 | 200 | 202 | 198 | 199 | 113,400 | 0 | 100% | 100% | 62% | -- | 97% | 93% | 94% | 83% | 111% |
| 20241015 | 206 | 206 | 200 | 200 | 136,400 | 1 | 101% | 97% | 120% | ▲ | 99% | 96% | 97% | 83% | 112% |
| 20241016 | 199 | 200 | 194 | 197 | 159,100 | -3 | 99% | 99% | 117% | ▼ | 99% | 94% | 98% | 82% | 110% |
| 20241017 | 197 | 197 | 195 | 195 | 65,600 | -2 | 99% | 99% | 41% | ▼▼ | 98% | 95% | 99% | 81% | 109% |
| 20241018 | 195 | 195 | 190 | 191 | 116,300 | -4 | 98% | 98% | 177% | ▼▼▼ | 99% | 94% | 101% | 80% | 106% |
| 20241021 | 192 | 193 | 190 | 191 | 39,000 | 0 | 100% | 99% | 34% | -- | 98% | 97% | 102% | 80% | 105% |
| 20241022 | 190 | 191 | 185 | 186 | 154,700 | -5 | 97% | 98% | 397% | ▼ | 99% | 99% | 104% | 78% | 102% |
| 20241023 | 187 | 188 | 184 | 185 | 82,700 | -1 | 99% | 99% | 53% | ▼▼ | 98% | 101% | 105% | 77% | 101% |
| 20241024 | 184 | 185 | 180 | 181 | 217,200 | -4 | 98% | 98% | 263% | ▼▼▼ | 98% | 104% | 107% | 75% | 100% |
| 20241025 | 182 | 184 | 178 | 178 | 139,600 | -3 | 98% | 98% | 64% | ▼▼▼▼ | 104% | 107% | 110% | 74% | 100% |
| 20241028 | 177 | 184 | 175 | 184 | 172,900 | 6 | 103% | 104% | 124% | ▲ | 102% | 102% | 106% | 77% | 103% |
| 20241029 | 183 | 187 | 183 | 186 | 75,700 | 2 | 101% | 102% | 44% | ▲▲ | 99% | 101% | 104% | 78% | 104% |
| 20241030 | 187 | 187 | 184 | 185 | 40,600 | -1 | 99% | 99% | 54% | ▼ | 102% | 104% | 104% | 79% | 104% |
| 20241031 | 186 | 191 | 185 | 190 | 128,700 | 5 | 103% | 102% | 317% | ▲ | 98% | 102% | 102% | 87% | 107% |
| 20241101 | 190 | 191 | 187 | 187 | 106,700 | -3 | 98% | 98% | 83% | ▼ | 99% | 104% | 104% | 86% | 105% |
| 20241105 | 187 | 188 | 184 | 186 | 42,100 | -1 | 99% | 99% | 39% | ▼▼ | 101% | 102% | 104% | 87% | 104% |
| 20241106 | 186 | 191 | 186 | 188 | 128,000 | 2 | 101% | 101% | 304% | ▲ | 101% | 98% | 101% | 92% | 106% |
| 20241107 | 192 | 196 | 189 | 194 | 105,600 | 6 | 103% | 101% | 83% | ▲▲ | 100% | 96% | 100% | 97% | 109% |
| 20241108 | 194 | 198 | 193 | 194 | 44,400 | 0 | 100% | 100% | 42% | -- | 98% | 95% | 99% | 97% | 109% |
| 20241111 | 193 | 193 | 186 | 189 | 105,500 | -5 | 97% | 98% | 238% | ▼ | 99% | 96% | 98% | 95% | 106% |
| 20241112 | 190 | 193 | 189 | 189 | 56,400 | 0 | 100% | 99% | 53% | -- | 98% | 97% | 98% | 95% | 106% |
| 20241113 | 190 | 191 | 186 | 186 | 81,600 | -3 | 98% | 98% | 145% | ▼ | 98% | 101% | 99% | 94% | 104% |
| 20241114 | 188 | 188 | 184 | 184 | 108,000 | -2 | 99% | 98% | 132% | ▼▼ | 99% | 103% | 102% | 94% | 103% |
| 20241115 | 184 | 184 | 181 | 182 | 55,400 | -2 | 99% | 99% | 51% | ▼▼▼ | 100% | 107% | 103% | 94% | 102% |
| 20241118 | 182 | 183 | 181 | 182 | 52,700 | 0 | 100% | 100% | 95% | -- | 101% | 106% | 101% | 94% | 102% |
| 20241119 | 183 | 186 | 182 | 184 | 62,700 | 2 | 101% | 101% | 119% | ▲ | 95% | 96% | 92% | 95% | 103% |
| 20241120 | 199 | 204 | 188 | 190 | 1,145,100 | 6 | 103% | 95% | 1826% | ▲▲ | 98% | 96% | 94% | 98% | 107% |
| 20241121 | 193 | 193 | 188 | 190 | 170,100 | 0 | 100% | 98% | 15% | -- | 102% | 97% | 95% | 98% | 107% |
| 20241122 | 190 | 196 | 190 | 194 | 220,600 | 4 | 102% | 102% | 130% | ▲ | 99% | 95% | 93% | 100% | 109% |
| 20241125 | 193 | 193 | 188 | 191 | 148,900 | -3 | 98% | 99% | 67% | ▼ | 98% | 99% | 95% | 98% | 105% |
| 20241126 | 189 | 190 | 185 | 186 | 109,100 | -5 | 97% | 98% | 73% | ▼▼ | 97% | 100% | 96% | 96% | 102% |
| 20241127 | 187 | 187 | 182 | 182 | 122,600 | -4 | 98% | 97% | 112% | ▼▼▼ | 99% | 99% | 97% | 94% | 100% |
| 20241128 | 185 | 186 | 183 | 184 | 58,200 | 2 | 101% | 99% | 47% | ▲ | 99% | 99% | 97% | 95% | 101% |
| 20241129 | 185 | 186 | 184 | 184 | 31,500 | 0 | 100% | 99% | 54% | -- | 102% | 98% | 98% | 95% | 101% |
| 20241202 | 184 | 187 | 184 | 187 | 51,200 | 3 | 102% | 102% | 163% | ▲ | 99% | 98% | 97% | 96% | 103% |
| 20241203 | 185 | 186 | 184 | 184 | 38,700 | -3 | 98% | 99% | 76% | ▼ | 99% | 97% | 97% | 95% | 101% |
| 20241204 | 185 | 185 | 182 | 183 | 61,300 | -1 | 99% | 99% | 158% | ▼▼ | 99% | 98% | 98% | 94% | 101% |
| 20241205 | 183 | 183 | 180 | 181 | 86,100 | -2 | 99% | 99% | 140% | ▼▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20241206 | 181 | 181 | 179 | 181 | 57,500 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 0% | 93% | 100% |
| 20241209 | 180 | 181 | 179 | 180 | 74,000 | -1 | 99% | 100% | 129% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20241210 | 181 | 181 | 179 | 179 | 45,900 | -1 | 99% | 99% | 62% | ▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241211 | 180 | 180 | 178 | 180 | 48,900 | 1 | 101% | 100% | 107% | ▲ | 99% | 99% | 0% | 93% | 101% |
| 20241212 | 180 | 180 | 178 | 179 | 83,800 | -1 | 99% | 99% | 171% | ▼ | 100% | 99% | 0% | 92% | 100% |
| 20241213 | 179 | 181 | 178 | 179 | 37,500 | 0 | 100% | 100% | 45% | -- | 99% | 101% | 0% | 92% | 100% |
| 20241216 | 179 | 179 | 177 | 177 | 68,800 | -2 | 99% | 99% | 183% | ▼ | 99% | 102% | 0% | 91% | 100% |
| 20241217 | 177 | 179 | 176 | 176 | 73,500 | -1 | 99% | 99% | 107% | ▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 177 | 179 | 177 | 178 | 41,700 | 2 | 101% | 101% | 57% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241219 | 178 | 180 | 177 | 178 | 75,200 | 0 | 100% | 100% | 180% | -- | 101% | 0% | 0% | 92% | 101% |
| 20241220 | 178 | 180 | 177 | 180 | 66,500 | 2 | 101% | 101% | 88% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 893,500 | 0 | 361,600 | 0 | 531,900 |
| 2024-12-06 | 0 | 928,600 | 0 | 364,600 | 0 | 564,000 |
| 2024-11-29 | 0 | 957,200 | 0 | 371,900 | 0 | 585,300 |
| 2024-11-22 | 0 | 927,300 | 0 | 363,400 | 0 | 563,900 |
| 2024-11-15 | 0 | 937,400 | 0 | 370,000 | 0 | 567,400 |
| 2024-11-08 | 0 | 890,000 | 0 | 347,300 | 0 | 542,700 |
| 2024-11-01 | 0 | 981,700 | 0 | 351,000 | 0 | 630,700 |
| 2024-10-25 | 0 | 1,030,100 | 0 | 401,100 | 0 | 629,000 |
| 2024-10-18 | 0 | 1,037,400 | 0 | 350,100 | 0 | 687,300 |
| 2024-10-11 | 0 | 985,700 | 0 | 350,800 | 0 | 634,900 |
| 2024-10-04 | 0 | 1,074,600 | 0 | 375,700 | 0 | 698,900 |
| 2024-09-27 | 0 | 887,100 | 0 | 454,900 | 0 | 432,200 |
| 2024-09-20 | 0 | 909,700 | 0 | 464,200 | 0 | 445,500 |
| 2024-09-13 | 0 | 888,700 | 0 | 452,600 | 0 | 436,100 |
| 2024-09-06 | 0 | 893,200 | 0 | 457,100 | 0 | 436,100 |
| 2024-08-30 | 0 | 880,700 | 0 | 448,500 | 0 | 432,200 |
| 2024-08-23 | 0 | 913,100 | 0 | 477,300 | 0 | 435,800 |
| 2024-08-16 | 0 | 942,300 | 0 | 523,500 | 0 | 418,800 |
| 2024-08-09 | 0 | 982,500 | 0 | 569,400 | 0 | 413,100 |
| 2024-08-02 | 0 | 1,038,800 | 0 | 596,300 | 0 | 442,500 |
| 2024-07-26 | 0 | 1,038,000 | 0 | 565,900 | 0 | 472,100 |
| 2024-07-19 | 0 | 1,014,700 | 0 | 547,200 | 0 | 467,500 |
| 2024-07-12 | 0 | 1,042,600 | 0 | 583,600 | 0 | 459,000 |
| 2024-07-05 | 0 | 1,031,700 | 0 | 587,600 | 0 | 444,100 |
| 2024-06-28 | 0 | 1,023,800 | 0 | 562,900 | 0 | 460,900 |
| 2024-06-21 | 0 | 1,072,800 | 0 | 574,500 | 0 | 498,300 |
| 2024-06-14 | 0 | 1,070,200 | 0 | 467,100 | 0 | 603,100 |
| 2024-06-07 | 0 | 1,109,700 | 0 | 471,700 | 0 | 638,000 |
| 2024-05-31 | 0 | 1,095,600 | 0 | 459,500 | 0 | 636,100 |
| 2024-05-24 | 0 | 1,103,100 | 0 | 457,500 | 0 | 645,600 |
| 2024-05-17 | 0 | 883,800 | 0 | 422,000 | 0 | 461,800 |
| 2024-05-10 | 0 | 875,500 | 0 | 396,000 | 0 | 479,500 |
| 2024-05-02 | 0 | 857,300 | 0 | 396,800 | 0 | 460,500 |
| 2024-04-26 | 0 | 850,700 | 0 | 396,000 | 0 | 454,700 |
| 2024-04-19 | 0 | 927,400 | 0 | 424,200 | 0 | 503,200 |
| 2024-04-12 | 0 | 893,200 | 0 | 355,800 | 0 | 537,400 |
| 2024-04-05 | 0 | 860,100 | 0 | 354,700 | 0 | 505,400 |
| 2024-03-29 | 0 | 862,200 | 0 | 326,800 | 0 | 535,400 |
| 2024-03-22 | 0 | 858,800 | 0 | 318,500 | 0 | 540,300 |
| 2024-03-15 | 0 | 854,600 | 0 | 329,400 | 0 | 525,200 |
| 2024-03-08 | 0 | 843,400 | 0 | 327,300 | 0 | 516,100 |
| 2024-03-01 | 0 | 803,600 | 0 | 304,200 | 0 | 499,400 |
| 2024-02-22 | 0 | 837,100 | 0 | 309,500 | 0 | 527,600 |
| 2024-02-16 | 0 | 827,900 | 0 | 307,100 | 0 | 520,800 |
| 2024-02-09 | 0 | 849,900 | 0 | 298,500 | 0 | 551,400 |
| 2024-02-02 | 0 | 853,700 | 0 | 293,600 | 0 | 560,100 |
| 2024-01-26 | 0 | 895,300 | 0 | 293,600 | 0 | 601,700 |
| 2024-01-19 | 0 | 853,800 | 0 | 286,300 | 0 | 567,500 |
| 2024-01-12 | 0 | 854,200 | 0 | 276,700 | 0 | 577,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | UBS AG | 78,600 | 0.48% | ▼ | -4,000 | 217 | 219 | 210 | 213 | 544,600 |
| 2024-10-04 | UBS AG | 82,600 | 0.50% | ▼ | -38,700 | 218 | 219 | 212 | 217 | 592,100 |
| 2024-10-03 | Nomura International plc | 28,600 | 0.17% | ▼ | -103,800 | 238 | 238 | 214 | 219 | 1,821,100 |
| 2024-10-02 | Nomura International plc | 132,400 | 0.81% | ▲ | 250 | 256 | 224 | 235 | 3,801,700 | |
| 2024-10-02 | UBS AG | 121,300 | 0.74% | ▲ | 14,900 | 250 | 256 | 224 | 235 | 3,801,700 |
| 2024-10-01 | UBS AG | 106,400 | 0.65% | ▲ | 213 | 265 | 208 | 240 | 9,519,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 14:00 | 技研ホールディングス | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240814 | 11:00 | 技研ホールディングス | 2025年3月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:10 | 技研ホールディングス | 支配株主等に関する事項について |
| 20240626 | 15:10 | 技研ホールディングス | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240624 | 15:00 | 技研ホールディングス | (訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240520 | 15:30 | 技研ホールディングス | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240520 | 15:30 | 技研ホールディングス | 2024年3月期の業績予想と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | 技研ホールディングス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1443 | 1 | 技研ホールディングス | 2024-12-22 08:21:15 |
| 1443 | 2 | ＩＲ情報 | 技研興業ホールディングス | 2024-06-27 08:32:42 |