| 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 | 2,700 | 2,712 | 2,649 | 2,687 | 42,800 | -63 | 98% | 100% | 214% | ▼▼ | 99% | 101% | 91% | 85% | 100% |
| 20240726 | 2,704 | 2,712 | 2,667 | 2,667 | 22,900 | -20 | 99% | 99% | 54% | ▼▼▼ | 101% | 98% | 91% | 85% | 100% |
| 20240729 | 2,701 | 2,740 | 2,676 | 2,730 | 14,100 | 63 | 102% | 101% | 62% | ▲ | 99% | 89% | 91% | 88% | 102% |
| 20240730 | 2,715 | 2,715 | 2,655 | 2,685 | 19,100 | -45 | 98% | 99% | 135% | ▼ | 103% | 83% | 93% | 88% | 101% |
| 20240731 | 2,656 | 2,751 | 2,628 | 2,742 | 20,500 | 57 | 102% | 103% | 107% | ▲ | 96% | 83% | 90% | 90% | 103% |
| 20240801 | 2,750 | 2,750 | 2,642 | 2,647 | 16,500 | -95 | 97% | 96% | 80% | ▼ | 95% | 90% | 97% | 87% | 100% |
| 20240802 | 2,525 | 2,525 | 2,403 | 2,407 | 47,000 | -240 | 91% | 95% | 285% | ▼▼ | 91% | 103% | 110% | 79% | 100% |
| 20240805 | 2,224 | 2,299 | 2,020 | 2,022 | 61,200 | -385 | 84% | 91% | 130% | ▼▼▼ | 105% | 109% | 116% | 66% | 100% |
| 20240806 | 2,113 | 2,299 | 2,113 | 2,215 | 52,800 | 193 | 110% | 105% | 86% | ▲ | 105% | 108% | 113% | 73% | 110% |
| 20240807 | 2,174 | 2,330 | 2,174 | 2,278 | 17,200 | 63 | 103% | 105% | 33% | ▲▲ | 98% | 104% | 109% | 75% | 113% |
| 20240808 | 2,260 | 2,279 | 2,210 | 2,217 | 38,000 | -61 | 97% | 98% | 221% | ▼ | 99% | 106% | 106% | 73% | 110% |
| 20240809 | 2,327 | 2,440 | 2,220 | 2,298 | 24,200 | 81 | 104% | 99% | 64% | ▲ | 103% | 111% | 110% | 76% | 114% |
| 20240813 | 2,229 | 2,305 | 2,210 | 2,289 | 44,400 | -9 | 100% | 103% | 183% | ▼ | 101% | 105% | 106% | 75% | 113% |
| 20240814 | 2,314 | 2,343 | 2,280 | 2,340 | 11,600 | 51 | 102% | 101% | 26% | ▲ | 102% | 105% | 106% | 78% | 116% |
| 20240815 | 2,319 | 2,417 | 2,319 | 2,360 | 13,200 | 20 | 101% | 102% | 114% | ▲▲ | 102% | 100% | 102% | 84% | 117% |
| 20240816 | 2,405 | 2,464 | 2,405 | 2,464 | 18,300 | 104 | 104% | 102% | 139% | ▲▲▲ | 98% | 98% | 100% | 87% | 122% |
| 20240819 | 2,444 | 2,470 | 2,390 | 2,390 | 23,500 | -74 | 97% | 98% | 128% | ▼ | 100% | 99% | 101% | 86% | 118% |
| 20240820 | 2,420 | 2,441 | 2,404 | 2,425 | 13,400 | 35 | 101% | 100% | 57% | ▲ | 100% | 99% | 96% | 87% | 120% |
| 20240821 | 2,404 | 2,405 | 2,372 | 2,402 | 7,500 | -23 | 99% | 100% | 56% | ▼ | 101% | 100% | 97% | 87% | 119% |
| 20240822 | 2,380 | 2,422 | 2,380 | 2,400 | 15,700 | -2 | 100% | 101% | 209% | ▼▼ | 99% | 101% | 99% | 88% | 119% |
| 20240823 | 2,400 | 2,404 | 2,365 | 2,384 | 12,700 | -16 | 99% | 99% | 81% | ▼▼▼ | 99% | 103% | 99% | 87% | 118% |
| 20240826 | 2,385 | 2,387 | 2,341 | 2,356 | 10,200 | -28 | 99% | 99% | 80% | ▼▼▼▼ | 101% | 104% | 100% | 86% | 117% |
| 20240827 | 2,368 | 2,404 | 2,341 | 2,385 | 14,900 | 29 | 101% | 101% | 146% | ▲ | 100% | 103% | 102% | 87% | 118% |
| 20240828 | 2,385 | 2,396 | 2,363 | 2,380 | 5,100 | -5 | 100% | 100% | 34% | ▼ | 102% | 102% | 107% | 87% | 118% |
| 20240829 | 2,376 | 2,423 | 2,376 | 2,423 | 6,000 | 43 | 102% | 102% | 118% | ▲ | 100% | 94% | 104% | 92% | 120% |
| 20240830 | 2,446 | 2,466 | 2,409 | 2,455 | 9,500 | 32 | 101% | 100% | 158% | ▲▲ | 99% | 94% | 103% | 100% | 121% |
| 20240902 | 2,460 | 2,466 | 2,440 | 2,445 | 11,900 | -10 | 100% | 99% | 125% | ▼ | 99% | 92% | 103% | 99% | 121% |
| 20240903 | 2,469 | 2,469 | 2,416 | 2,435 | 9,300 | -10 | 100% | 99% | 78% | ▼▼ | 97% | 95% | 106% | 99% | 110% |
| 20240904 | 2,385 | 2,385 | 2,288 | 2,304 | 28,700 | -131 | 95% | 97% | 309% | ▼▼▼ | 101% | 99% | 111% | 94% | 104% |
| 20240905 | 2,281 | 2,324 | 2,265 | 2,311 | 26,400 | 7 | 100% | 101% | 92% | ▲ | 99% | 98% | 110% | 94% | 104% |
| 20240906 | 2,300 | 2,301 | 2,254 | 2,275 | 11,800 | -36 | 98% | 99% | 45% | ▼ | 104% | 104% | 116% | 92% | 100% |
| 20240909 | 2,181 | 2,273 | 2,165 | 2,261 | 27,200 | -14 | 99% | 104% | 231% | ▼▼ | 100% | 100% | 112% | 92% | 100% |
| 20240910 | 2,268 | 2,303 | 2,207 | 2,261 | 12,000 | 0 | 100% | 100% | 44% | -- | 96% | 99% | 112% | 92% | 100% |
| 20240911 | 2,262 | 2,262 | 2,150 | 2,180 | 21,400 | -81 | 96% | 96% | 178% | ▼ | 101% | 103% | 112% | 88% | 100% |
| 20240912 | 2,225 | 2,282 | 2,225 | 2,246 | 12,600 | 66 | 103% | 101% | 59% | ▲ | 100% | 104% | 110% | 91% | 103% |
| 20240913 | 2,264 | 2,264 | 2,240 | 2,259 | 6,200 | 13 | 101% | 100% | 49% | ▲▲ | 99% | 105% | 110% | 92% | 104% |
| 20240917 | 2,259 | 2,295 | 2,200 | 2,242 | 14,400 | -17 | 99% | 99% | 232% | ▼ | 100% | 105% | 111% | 91% | 103% |
| 20240918 | 2,245 | 2,270 | 2,222 | 2,235 | 10,200 | -7 | 100% | 100% | 71% | ▼▼ | 102% | 107% | 110% | 91% | 103% |
| 20240919 | 2,260 | 2,310 | 2,260 | 2,301 | 4,300 | 66 | 103% | 102% | 42% | ▲ | 101% | 108% | 105% | 94% | 106% |
| 20240920 | 2,351 | 2,385 | 2,344 | 2,364 | 5,400 | 63 | 103% | 101% | 126% | ▲▲ | 98% | 106% | 100% | 96% | 108% |
| 20240924 | 2,400 | 2,425 | 2,352 | 2,352 | 8,300 | -12 | 99% | 98% | 154% | ▼ | 99% | 104% | 100% | 96% | 108% |
| 20240925 | 2,373 | 2,373 | 2,344 | 2,346 | 3,600 | -6 | 100% | 99% | 43% | ▼▼ | 103% | 104% | 99% | 96% | 108% |
| 20240926 | 2,360 | 2,438 | 2,360 | 2,427 | 7,800 | 81 | 103% | 103% | 217% | ▲ | 104% | 102% | 96% | 99% | 111% |
| 20240927 | 2,431 | 2,575 | 2,431 | 2,538 | 16,500 | 111 | 105% | 104% | 212% | ▲▲ | 100% | 104% | 97% | 100% | 116% |
| 20240930 | 2,400 | 2,493 | 2,378 | 2,392 | 27,300 | -146 | 94% | 100% | 165% | ▼ | 102% | 103% | 96% | 94% | 110% |
| 20241001 | 2,415 | 2,486 | 2,404 | 2,463 | 7,900 | 71 | 103% | 102% | 29% | ▲ | 98% | 101% | 93% | 97% | 113% |
| 20241002 | 2,458 | 2,458 | 2,383 | 2,420 | 9,400 | -43 | 98% | 98% | 119% | ▼ | 101% | 98% | 93% | 95% | 111% |
| 20241003 | 2,470 | 2,496 | 2,454 | 2,487 | 6,000 | 67 | 103% | 101% | 64% | ▲ | 99% | 95% | 92% | 98% | 114% |
| 20241004 | 2,484 | 2,484 | 2,431 | 2,459 | 5,100 | -28 | 99% | 99% | 85% | ▼ | 99% | 94% | 90% | 97% | 113% |
| 20241007 | 2,498 | 2,508 | 2,451 | 2,478 | 11,200 | 19 | 101% | 99% | 220% | ▲ | 98% | 95% | 0% | 98% | 114% |
| 20241008 | 2,459 | 2,465 | 2,410 | 2,410 | 7,700 | -68 | 97% | 98% | 69% | ▼ | 97% | 95% | 0% | 95% | 111% |
| 20241009 | 2,450 | 2,450 | 2,370 | 2,370 | 14,400 | -40 | 98% | 97% | 187% | ▼▼ | 98% | 97% | 0% | 93% | 109% |
| 20241010 | 2,383 | 2,383 | 2,331 | 2,339 | 8,600 | -31 | 99% | 98% | 60% | ▼▼▼ | 99% | 98% | 0% | 92% | 107% |
| 20241011 | 2,330 | 2,341 | 2,297 | 2,297 | 10,400 | -42 | 98% | 99% | 121% | ▼▼▼▼ | 101% | 100% | 0% | 91% | 103% |
| 20241015 | 2,305 | 2,363 | 2,305 | 2,338 | 7,200 | 41 | 102% | 101% | 69% | ▲ | 100% | 100% | 0% | 92% | 105% |
| 20241016 | 2,300 | 2,319 | 2,281 | 2,310 | 7,800 | -28 | 99% | 100% | 108% | ▼ | 99% | 97% | 0% | 91% | 103% |
| 20241017 | 2,310 | 2,310 | 2,290 | 2,295 | 4,700 | -15 | 99% | 99% | 60% | ▼▼ | 99% | 0% | 0% | 90% | 103% |
| 20241018 | 2,299 | 2,306 | 2,262 | 2,278 | 8,000 | -17 | 99% | 99% | 170% | ▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241021 | 2,275 | 2,332 | 2,274 | 2,297 | 7,800 | 19 | 101% | 101% | 98% | ▲ | 98% | 0% | 0% | 91% | 101% |
| 20241022 | 2,297 | 2,297 | 2,241 | 2,241 | 13,700 | -56 | 98% | 98% | 176% | ▼ | % | % | % | 88% | 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 | 91,900 | 0 | 48,600 | 100 | 43,300 |
| 2024-10-11 | 100 | 90,800 | 0 | 48,200 | 100 | 42,600 |
| 2024-10-04 | 500 | 79,200 | 0 | 38,100 | 500 | 41,100 |
| 2024-09-27 | 600 | 85,100 | 0 | 43,800 | 600 | 41,300 |
| 2024-09-20 | 300 | 87,100 | 0 | 43,500 | 300 | 43,600 |
| 2024-09-13 | 100 | 90,300 | 0 | 45,900 | 100 | 44,400 |
| 2024-09-06 | 400 | 92,600 | 0 | 46,300 | 400 | 46,300 |
| 2024-08-30 | 400 | 96,100 | 0 | 46,200 | 400 | 49,900 |
| 2024-08-23 | 200 | 113,400 | 0 | 53,800 | 200 | 59,600 |
| 2024-08-16 | 500 | 128,500 | 0 | 52,400 | 500 | 76,100 |
| 2024-08-09 | 900 | 127,400 | 0 | 56,800 | 900 | 70,600 |
| 2024-08-02 | 1,700 | 156,200 | 0 | 61,700 | 1,700 | 94,500 |
| 2024-07-26 | 1,900 | 159,300 | 0 | 69,500 | 1,900 | 89,800 |
| 2024-07-19 | 3,300 | 153,800 | 0 | 65,600 | 3,300 | 88,200 |
| 2024-07-12 | 2,900 | 158,400 | 0 | 72,200 | 2,900 | 86,200 |
| 2024-07-05 | 2,800 | 174,300 | 0 | 83,300 | 2,800 | 91,000 |
| 2024-06-28 | 3,200 | 183,000 | 0 | 81,100 | 3,200 | 101,900 |
| 2024-06-21 | 4,700 | 170,300 | 0 | 68,900 | 4,700 | 101,400 |
| 2024-06-14 | 6,800 | 164,600 | 0 | 68,700 | 6,800 | 95,900 |
| 2024-06-07 | 3,900 | 149,800 | 0 | 61,800 | 3,900 | 88,000 |
| 2024-05-31 | 4,500 | 155,200 | 0 | 61,700 | 4,500 | 93,500 |
| 2024-05-24 | 4,500 | 164,000 | 0 | 67,800 | 4,500 | 96,200 |
| 2024-05-17 | 2,800 | 163,200 | 100 | 69,800 | 2,700 | 93,400 |
| 2024-05-10 | 2,500 | 159,600 | 100 | 67,800 | 2,400 | 91,800 |
| 2024-05-02 | 2,400 | 161,400 | 100 | 68,700 | 2,300 | 92,700 |
| 2024-04-26 | 2,500 | 163,000 | 100 | 69,500 | 2,400 | 93,500 |
| 2024-04-19 | 2,400 | 164,900 | 100 | 71,700 | 2,300 | 93,200 |
| 2024-04-12 | 3,700 | 169,900 | 0 | 72,100 | 3,700 | 97,800 |
| 2024-04-05 | 3,500 | 161,300 | 0 | 70,200 | 3,500 | 91,100 |
| 2024-03-29 | 6,600 | 147,100 | 0 | 63,400 | 6,600 | 83,700 |
| 2024-03-22 | 6,900 | 156,900 | 0 | 68,900 | 6,900 | 88,000 |
| 2024-03-15 | 9,700 | 145,300 | 0 | 69,500 | 9,700 | 75,800 |
| 2024-03-08 | 8,400 | 157,200 | 100 | 74,300 | 8,300 | 82,900 |
| 2024-03-01 | 7,000 | 126,900 | 0 | 65,600 | 7,000 | 61,300 |
| 2024-02-22 | 7,700 | 123,900 | 0 | 69,400 | 7,700 | 54,500 |
| 2024-02-16 | 9,500 | 138,300 | 0 | 70,600 | 9,500 | 67,700 |
| 2024-02-09 | 6,800 | 152,000 | 0 | 81,200 | 6,800 | 70,800 |
| 2024-02-02 | 5,200 | 153,800 | 0 | 83,200 | 5,200 | 70,600 |
| 2024-01-26 | 6,100 | 163,300 | 100 | 85,200 | 6,000 | 78,100 |
| 2024-01-19 | 7,900 | 170,500 | 0 | 94,300 | 7,900 | 76,200 |
| 2024-01-12 | 6,600 | 175,800 | 0 | 96,800 | 6,600 | 79,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | MERRILL LYNCH INTERNATIONAL | 19,041 | 0.53% | ▲ | 300 | 2,299 | 2,306 | 2,262 | 2,278 | 8,000 |
| 2024-10-17 | MERRILL LYNCH INTERNATIONAL | 18,741 | 0.52% | ▲ | 600 | 2,310 | 2,310 | 2,290 | 2,295 | 4,700 |
| 2024-10-16 | MERRILL LYNCH INTERNATIONAL | 18,141 | 0.51% | ▲ | 2,300 | 2,319 | 2,281 | 2,310 | 7,800 | |
| 2024-09-25 | MERRILL LYNCH INTERNATIONAL | 17,541 | 0.49% | ▼ | -500 | 2,373 | 2,373 | 2,344 | 2,346 | 3,600 |
| 2024-09-24 | MERRILL LYNCH INTERNATIONAL | 18,041 | 0.50% | ▲ | 300 | 2,400 | 2,425 | 2,352 | 2,352 | 8,300 |
| 2024-09-20 | MERRILL LYNCH INTERNATIONAL | 17,741 | 0.49% | ▼ | -200 | 2,351 | 2,385 | 2,344 | 2,364 | 5,400 |
| 2024-09-19 | MERRILL LYNCH INTERNATIONAL | 17,941 | 0.50% | ▼ | -300 | 2,260 | 2,310 | 2,260 | 2,301 | 4,300 |
| 2024-09-17 | MERRILL LYNCH INTERNATIONAL | 18,241 | 0.51% | ▲ | 2,259 | 2,295 | 2,200 | 2,242 | 14,400 | |
| 2024-09-12 | MERRILL LYNCH INTERNATIONAL | 17,741 | 0.49% | ▼ | -600 | 2,225 | 2,282 | 2,225 | 2,246 | 12,600 |
| 2024-09-10 | MERRILL LYNCH INTERNATIONAL | 18,341 | 0.51% | ▲ | 300 | 2,268 | 2,303 | 2,207 | 2,261 | 12,000 |
| 2024-09-09 | MERRILL LYNCH INTERNATIONAL | 18,041 | 0.50% | ▲ | 2,181 | 2,273 | 2,165 | 2,261 | 27,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 13:00 | 内外テック | 固定資産の取得に関するお知らせ |
| 20240809 | 15:15 | 内外テック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240520 | 12:15 | 内外テック | 役員人事異動に関するお知らせ |
| 20240520 | 12:15 | 内外テック | 2024年3月期決算説明資料 |
| 20240520 | 12:15 | 内外テック | 中期経営計画 MIRAI2026 あらたな価値の創造 |
| 20240515 | 15:15 | 内外テック | 剰余金の配当に関するお知らせ |
| 20240515 | 15:15 | 内外テック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:15 | 内外テック | 配当方針の変更および配当予想の修正に関するお知らせ |
| 20240213 | 15:15 | 内外テック | 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 |
|---|---|---|---|
| 3374 | 2 | 内外テック株式会社 | 電子公告 | 2024-06-14 11:04:54 |
| 3374 | 2 | 内外テック株式会社 | コーポレート・ガバナンス | 2024-06-14 11:04:53 |
| 3374 | 2 | 内外テック株式会社 | IRカレンダー | 2024-06-14 11:04:52 |
| 3374 | 2 | 内外テック株式会社 | 株式について | 2024-06-14 11:04:51 |
| 3374 | 2 | 内外テック株式会社 | IR資料室 | 2024-06-14 11:04:50 |
| 3374 | 2 | 内外テック株式会社 | 財務ハイライト（連結） | 2024-06-14 11:04:48 |
| 3374 | 2 | 内外テック株式会社 | IRニュース | 2024-06-14 11:04:47 |
| 3374 | 2 | 内外テック株式会社 | 株主の皆さまへ | 2024-06-14 11:04:46 |
| 3374 | 2 | 内外テック株式会社 | IR情報 | 2024-06-14 11:04:45 |