2962--テクニスコ-【金属製品】【精密加工】精密加工部品事業(ヒートシンク製品およびガラス製品などの製造・販売)
売上高:46830-当期純利益:-6030-総資産:95090-時価:2902420----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031032233732233010,9008102%102%142%100%103%94%82%102%
202503113223293213227,400-898%100%68%99%107%94%80%100%
2025031232032931431832,700-499%99%442%▼▼99%106%93%79%100%
2025031332232531732015,7002101%99%48%104%104%90%80%101%
2025031431833131833115,40011103%104%98%▲▲99%98%85%83%104%
202503173313343273283,800-399%99%25%104%95%86%85%103%
202503183283423263426,00014104%104%158%97%90%86%89%108%
2025031934034032933011,500-1296%97%192%99%92%88%88%104%
202503213303353263263,400-499%99%30%▼▼97%94%91%86%103%
2025032432032330231159,800-1595%97%1759%▼▼▼97%95%98%84%100%
2025032531631630530511,600-698%97%19%▼▼▼▼100%95%114%84%100%
2025032630331130330412,400-1100%100%107%▼▼▼▼▼99%92%113%86%100%
2025032730430930030013,900-499%99%112%▼▼▼▼▼▼99%93%114%86%100%
2025032830130529829923,100-1100%99%166%▼▼▼▼▼▼▼98%92%117%87%100%
2025033129329527528775,400-1296%98%326%▼▼▼▼▼▼▼▼97%88%120%84%100%
2025040128729327727720,300-1097%97%27%▼▼▼▼▼▼▼▼▼100%90%123%81%100%
2025040228028727828011,0003101%100%54%97%89%124%82%101%
2025040327727926727026,600-1096%97%242%93%97%129%79%100%
2025040426626823824769,500-2391%93%261%▼▼117%130%160%72%100%
2025040821525221525231,4005102%117%45%98%114%141%74%102%
2025040924425323123817,400-1494%98%55%89%101%115%70%100%
2025041027827824224727,9009104%89%160%108%122%134%72%104%
2025041123926323925915,30012105%108%55%▲▲107%112%118%76%109%
20250414260315260279125,00020108%107%817%▲▲▲99%103%109%82%117%
2025041528129827327934,3000100%99%27%--98%108%107%82%117%
2025041628730327528230,3003101%98%88%103%121%105%82%118%
2025041728430728029279,80010104%103%263%▲▲99%118%102%88%123%
20250418291313280288135,000-499%99%169%102%112%104%88%121%
2025042128530328529043,2002101%102%32%105%108%100%93%122%
20250422297369286311724,30021107%105%1677%▲▲96%86%83%100%131%
20250423359363326344336,80033111%96%47%▲▲▲89%88%85%100%145%
20250424349349306309114,200-3590%89%34%102%98%95%90%130%
2025042531333331132071,80011104%102%63%94%91%88%93%134%
2025042832632830430745,200-1396%94%63%98%96%108%89%129%
2025043030931030130234,700-598%98%77%▼▼102%97%112%88%127%
2025050130030929930641,5004101%102%120%96%95%108%89%129%
2025050230930929629820,600-897%96%50%99%98%112%87%125%
202505073003012962979,900-1100%99%48%▼▼99%101%114%86%125%
2025050829530029129128,000-698%99%283%▼▼▼100%101%114%85%122%
2025050929330229229221,8001100%100%78%101%99%115%85%123%
202505122912962912935,3001100%101%24%▲▲101%93%115%85%119%
202505132922972922956,4002101%101%121%▲▲▲100%92%113%86%114%
2025051429630629129723,4002101%100%366%▲▲▲▲97%92%113%86%106%
2025051529729828828817,500-997%97%75%94%93%112%84%103%
2025051628828826227253,200-1694%94%304%▼▼98%92%113%79%100%
202505192802802732737,6001100%98%14%100%94%116%79%100%
202505202732762712726,300-1100%100%83%99%94%117%79%100%
2025052127228526926950,800-399%99%806%▼▼96%97%118%78%100%
2025052226926925825824,800-1196%96%49%▼▼▼99%130%123%75%100%
2025052325826725625616,300-299%99%66%▼▼▼▼98%132%0%74%100%
2025052625425524924917,700-797%98%109%▼▼▼▼▼100%125%0%78%100%
2025052725726925225739,7008103%100%224%97%111%0%80%103%
2025052826926926026126,3004102%97%66%▲▲128%116%0%85%105%
2025052926133526033576,60074128%128%291%▲▲▲96%93%0%100%135%
20250530335399306322716,100-1396%96%935%94%100%0%96%129%
2025060231631629829855,600-2493%94%8%▼▼100%107%0%89%120%
2025060329730029629621,500-299%100%39%▼▼▼102%0%0%88%119%
20250604296342285303163,7007102%102%761%95%0%0%90%122%
20250605331382313313762,80010103%95%466%▲▲103%0%0%93%126%
20250606308359308317245,9004101%103%32%▲▲▲%%%95%127%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300226,3000133,800092,500
2025-05-230258,8000157,2000101,600
2025-05-160260,8000151,1000109,700
2025-05-090272,9000152,1000120,800
2025-05-020275,3000151,8000123,500
2025-04-250288,2000148,8000139,400
2025-04-180258,1000155,7000102,400
2025-04-110272,0000165,7000106,300
2025-04-04300286,900300169,4000117,500
2025-03-280310,7000196,5000114,200
2025-03-210307,5000189,8000117,700
2025-03-140319,1000185,6000133,500
2025-03-070320,4000183,4000137,000
2025-02-280316,9000181,1000135,800
2025-02-210318,5000181,3000137,200
2025-02-140307,1000173,4000133,700
2025-02-070331,3000170,6000160,700
2025-01-3119,900314,40019,900176,8000137,600
2025-01-240298,7000136,1000162,600
2025-01-170307,1000140,3000166,800
2025-01-1010,600267,10010,600144,8000122,300
2024-12-270231,5000136,600094,900
2024-12-200210,4000134,300076,100
2024-12-130205,3000134,500070,800
2024-12-060214,1000139,100075,000
2024-11-290204,7000135,200069,500
2024-11-220175,5000129,100046,400
2024-11-150168,2000124,500043,700
2024-11-080177,1000127,000050,100
2024-11-010175,9000127,600048,300
2024-10-250189,5000128,500061,000
2024-10-180196,3000131,400064,900
2024-10-110196,7000130,600066,100
2024-10-040184,4000126,500057,900
2024-09-270186,3000127,000059,300
2024-09-200187,4000127,000060,400
2024-09-130191,7000132,000059,700
2024-09-060191,8000134,000057,800
2024-08-300199,9000134,200065,700
2024-08-230205,7000134,700071,000
2024-08-160218,5000137,300081,200
2024-08-090230,5000148,500082,000
2024-08-020265,2000172,800092,400
2024-07-260255,2000161,900093,300
2024-07-190258,5000165,300093,200
2024-07-120265,0000169,900095,100
2024-07-0528,700293,60028,700169,1000124,500
2024-06-280270,9000158,1000112,800
2024-06-210271,4000159,4000112,000
2024-06-140284,0000172,8000111,200
2024-06-070289,7000172,8000116,900
2024-05-310289,8000172,8000117,000
2024-05-240338,5000175,4000163,100
2024-05-170358,9000177,7000181,200
2024-05-100379,0000190,1000188,900
2024-05-020383,6000189,6000194,000
2024-04-261,200378,8001,200179,8000199,000
2024-04-190401,9000165,2000236,700
2024-04-120398,2000157,0000241,200
2024-04-050424,3000162,1000262,200
2024-03-290417,7000152,8000264,900
2024-03-220426,1000157,7000268,400
2024-03-150448,9000166,3000282,600
2024-03-080450,4000168,5000281,900
2024-03-011,300449,5001,300169,2000280,300
2024-02-221,000444,6001,000165,0000279,600
2024-02-160432,5000156,6000275,900
2024-02-090462,5000162,4000300,100
2024-02-020484,9000172,1000312,800
2024-01-260488,4000173,9000314,500
2024-01-190502,7000196,2000306,500
2024-01-12600490,600600177,6000313,000

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
2025-06-02 Nomura International plc221,0002.40%17,10031631629829855,600
2025-05-28 Nomura International plc203,9002.22%-9,30026926926026126,300
2025-05-20 Nomura International plc213,2002.32%7,5002732762712726,300
2025-04-25 Nomura International plc205,7002.24%4,70031333331132071,800
2025-04-24 Nomura International plc201,0002.19%8,900349349306309114,200
2025-04-23 Nomura International plc192,1002.09%17,200359363326344336,800
2025-04-21 Nomura International plc174,9001.90%4,80028530328529043,200
2025-04-18 Nomura International plc170,1001.85%7,100291313280288135,000
2025-04-17 Nomura International plc163,0001.77%-3,20028430728029279,800
2025-04-16 Nomura International plc166,2001.81%5,80028730327528230,300
2025-04-15 Nomura International plc160,4001.74%11,00028129827327934,300
2025-03-31 Nomura International plc149,4001.62%4,20029329527528775,400
2025-03-28 Nomura International plc145,2001.58%-2,40030130529829923,100
2025-03-19 Nomura International plc147,6001.60%1,50034034032933011,500
2025-03-13 Nomura International plc146,1001.59%-1,20032232531732015,700
2025-02-28 モルガン・スタンレーMUFG証券株式会社42,9000.46%-8,40034134933233536,500
2025-02-27 Nomura International plc147,3001.60%8,00036036034934914,400
2025-02-17 モルガン・スタンレーMUFG証券株式会社51,3000.55%-9,80037639837238449,000
2025-02-13 モルガン・スタンレーMUFG証券株式会社61,1000.66%-9,60040241039539776,500
2025-02-13 モルガン・スタンレーMUFG証券株式会社61,1000.66%-9,60040241039539776,500
2025-02-13 Nomura International plc139,3001.51%8,10040241039539776,500
2025-02-07 Nomura International plc131,2001.43%8,50040341539639877,700
2025-02-07 Nomura International plc131,2001.43%8,50040341539639877,700
2025-02-04 Nomura International plc122,7001.33%6,400420492420452975,300
2025-02-04 Nomura International plc122,7001.33%420492420452975,300
2025-02-04 モルガン・スタンレーMUFG証券株式会社70,7000.77%420492420452975,300
2025-02-04 モルガン・スタンレーMUFG証券株式会社70,7000.77%-8,800420492420452975,300
2025-01-23 Nomura International plc116,3001.26%10,600388419373376235,400
2025-01-21 Nomura International plc105,7001.15%10,900350426350426464,100
2025-01-17 モルガン・スタンレーMUFG証券株式会社79,5000.86%11,700388403365367267,500
2025-01-17 Nomura International plc94,8001.03%-32,800388403365367267,500
2025-01-16 Nomura International plc127,6001.39%21,600419444401405335,700
2025-01-16 モルガン・スタンレーMUFG証券株式会社67,8000.73%12,600419444401405335,700
2025-01-15 モルガン・スタンレーMUFG証券株式会社55,2000.60%3,4004274904074301,028,200
2025-01-15 Nomura International plc106,0001.15%15,7004274904074301,028,200
2025-01-14 Nomura International plc90,3000.98%11,8004895524274421,696,000
2025-01-10 Nomura International plc78,5000.85%11,3003614733514732,121,700
2025-01-10 モルガン・スタンレーMUFG証券株式会社51,8000.56%-5,1003614733514732,121,700
2025-01-08 Nomura International plc67,2000.73%10,80041341341341354,400
2025-01-07 Nomura International plc56,4000.61%254333254333638,200
2025-01-07 モルガン・スタンレーMUFG証券株式会社56,9000.62%254333254333638,200
2024-08-15 モルガン・スタンレーMUFG証券株式会社42,3000.46%-9,40042844942844639,100
2024-08-08 モルガン・スタンレーMUFG証券株式会社51,7000.56%6,40044746044345528,700
2024-08-07 モルガン・スタンレーMUFG証券株式会社45,3000.49%-3,00040345540344731,600
2024-08-02 モルガン・スタンレーMUFG証券株式会社48,3000.52%47047244945548,300
2024-07-05 モルガン・スタンレーMUFG証券株式会社44,7000.48%-27,800522612517612741,200
2024-07-05 モルガン・スタンレーMUFG証券株式会社44,7000.48%-27,800522612517612741,200
2024-06-27 モルガン・スタンレーMUFG証券株式会社72,5000.79%-9,8005225275205217,400
2024-06-24 GOLDMAN SACHS INTERNATIONAL44,8000.48%-6,10051552051151511,400
2024-06-17 GOLDMAN SACHS INTERNATIONAL50,9000.55%-12,30051955051953539,500
2024-06-04 モルガン・スタンレーMUFG証券株式会社82,3000.89%-1,30052853152252713,100
2024-05-30 Nomura International plc36,3000.39%-11,60051354051253875,900
2024-05-29 モルガン・スタンレーMUFG証券株式会社83,6000.91%2,400520535507513327,100
2024-05-28 モルガン・スタンレーMUFG証券株式会社81,2000.88%-1,300539542524524168,700
2024-05-27 モルガン・スタンレーMUFG証券株式会社82,5000.90%7,40055255253854070,500
2024-05-24 Nomura International plc47,9000.52%3,10055655754655125,700
2024-05-22 GOLDMAN SACHS INTERNATIONAL63,2000.69%-3,30055157355155732,300
2024-05-22 Nomura International plc44,8000.48%-9,90055157355155732,300
2024-05-21 GOLDMAN SACHS INTERNATIONAL66,5000.72%-13,400570570549555126,000
2024-05-16 GOLDMAN SACHS INTERNATIONAL79,9000.87%-3,000560560515531133,100
2024-05-16 Nomura International plc54,7000.59%-6,200560560515531133,100
2024-05-16 モルガン・スタンレーMUFG証券株式会社75,1000.82%2,100560560515531133,100
2024-05-09 モルガン・スタンレーMUFG証券株式会社73,0000.79%-3,90057857956857312,700
2024-05-02 GOLDMAN SACHS INTERNATIONAL82,9000.90%4,70057558056556552,800
2024-05-01 モルガン・スタンレーMUFG証券株式会社76,9000.83%-6,60055960055958497,600
2024-04-30 Nomura International plc60,9000.66%-5,200558561539554149,500
2024-04-25 Nomura International plc66,1000.72%3,700568570550557117,000
2024-04-24 Nomura International plc62,4000.68%-8,30055857554557197,400
2024-04-22 Nomura International plc70,7000.77%-9,30056456854556069,200
2024-04-16 モルガン・スタンレーMUFG証券株式会社83,5000.91%5,40057957956957044,200
2024-04-16 Nomura International plc80,0000.87%8,20057957956957044,200
2024-04-15 Nomura International plc71,8000.78%16,60059059057858042,600
2024-04-11 モルガン・スタンレーMUFG証券株式会社78,1000.85%-12,60061061359959944,700
2024-04-11 Nomura International plc55,2000.60%6,50061061359959944,700
2024-04-10 Nomura International plc48,7000.53%4,90061061760361026,000
2024-04-09 Nomura International plc43,8000.47%-3,50059461259260645,800
2024-04-08 モルガン・スタンレーMUFG証券株式会社90,7000.99%-2,10059560058859141,200
2024-04-08 Nomura International plc47,3000.51%12,40059560058859141,200
2024-04-03 Nomura International plc34,9000.38%-12,800585602576598102,600
2024-04-03 モルガン・スタンレーMUFG証券株式会社92,8001.01%6,200585602576598102,600
2024-04-02 Nomura International plc47,7000.52%11,400601603584585110,600
2024-04-02 モルガン・スタンレーMUFG証券株式会社86,6000.94%6,800601603584585110,600
2024-03-26 モルガン・スタンレーMUFG証券株式会社79,8000.87%-7,40064364362462636,300
2024-03-21 Nomura International plc36,3000.39%-18,200615644615642109,900
2024-03-21 UBS AG40,2000.43%-11,500615644615642109,900
2024-03-21 モルガン・スタンレーMUFG証券株式会社87,2000.95%-12,900615644615642109,900
2024-03-19 Nomura International plc54,5000.59%-70060661360160330,200
2024-03-14 MERRILL LYNCH INTERNATIONAL43,5000.47%-4,20059060459059656,600
2024-03-13 モルガン・スタンレーMUFG証券株式会社100,1001.09%-1,80061561558859558,700
2024-03-13 MERRILL LYNCH INTERNATIONAL47,7000.52%1,30061561558859558,700
2024-03-12 GOLDMAN SACHS INTERNATIONAL78,2000.85%5,50060161060061045,700
2024-03-12 MERRILL LYNCH INTERNATIONAL46,4000.50%-50060161060061045,700
2024-03-11 GOLDMAN SACHS INTERNATIONAL72,7000.79%17,200619626590609147,800
2024-03-07 GOLDMAN SACHS INTERNATIONAL55,5000.60%2,30064764762462455,200
2024-03-07 MERRILL LYNCH INTERNATIONAL46,9000.51%1,50064764762462455,200
2024-03-07 Nomura International plc55,2000.60%2,70064764762462455,200
2024-03-07 モルガン・スタンレーMUFG証券株式会社101,9001.11%9,80064764762462455,200
2024-03-06 MERRILL LYNCH INTERNATIONAL45,4000.49%-2,20062664762063846,500
2024-03-05 MERRILL LYNCH INTERNATIONAL47,6000.51%1,20063063061662662,100
2024-03-05 Nomura International plc52,5000.57%-5,40063063061662662,100
2024-03-04 GOLDMAN SACHS INTERNATIONAL53,2000.58%-9,00063864962663160,100
2024-03-04 MERRILL LYNCH INTERNATIONAL46,4000.50%-4,00063864962663160,100
2024-03-04 UBS AG51,7000.56%-4,30063864962663160,100

TDnet更新情報

報告日strtime銘柄タイトル
2025053008:30テクニスコ 経営合理化の施策に関するお知らせ
2025051515:30テクニスコ 2025年6月期 第3四半期決算短信〔日本基準〕(連結)
2025051515:30テクニスコ 営業外費用(為替差損)、特別損失の計上及び通期連結業績予想の修正に関するお知らせ
2025051515:30テクニスコ THE GOODSYSTEM CORP.の持分法適用会社化に関するお知らせ
2025021415:30テクニスコ 2025年6月期第2四半期(中間期)決算短信〔日本基準〕 (連結)
2025021415:30テクニスコ 営業外費用(為替差損)及び特別損失の計上に関するお知らせ
2024112215:30テクニスコ 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
2024111415:30テクニスコ 2025年6月期 第1四半期決算短信〔日本基準〕(連結)
2024111415:30テクニスコ 営業外費用(為替差損)の計上に関するお知らせ
2024102415:00テクニスコ 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2024092617:00テクニスコ 役員の異動に関するお知らせ
2024092617:00テクニスコ 支配株主等に関する事項について
2024092413:00テクニスコ (訂正・数値データ訂正)「2024年6月期 決算短信〔日本基準〕 (連結)」の一部訂正について
2024081415:00テクニスコ 2024年6月期 決算短信〔日本基準〕(連結)
2024081415:00テクニスコ 連結業績予想と実績値との差異、個別業績の前期実績値との差異及び特別損失、法人税等調整額の計上並びに剰余金の配当(無配)に関するお知らせ
2024062115:00テクニスコ 上場調達資金の支出予定時期の変更に関するお知らせ
2024062115:00テクニスコ 役員の異動(退任)に関するお知らせ
2024051516:30テクニスコ 2024年6月期 第3四半期決算短信〔日本基準〕(連結)
2024051516:30テクニスコ 通期連結業績予想の修正に関するお知らせ
2024021415:00テクニスコ 2024年6月期 第2四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

企業サイト更新情報