| 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 | 625 | 625 | 613 | 621 | 1,500 | -4 | 99% | 99% | 38% | ▼ | 101% | 98% | 97% | 99% | 106% |
| 20240726 | 611 | 616 | 611 | 616 | 1,700 | -5 | 99% | 101% | 113% | ▼ | 100% | 92% | 95% | 99% | 105% |
| 20240729 | 627 | 628 | 622 | 626 | 1,000 | 10 | 102% | 100% | 59% | ▲ | 100% | 87% | 95% | 100% | 106% |
| 20240731 | 623 | 623 | 623 | 623 | 200 | -3 | 100% | 100% | 20% | ▼ | 101% | 92% | 100% | 100% | 105% |
| 20240801 | 593 | 605 | 593 | 600 | 1,100 | -23 | 96% | 101% | 550% | ▼ | 97% | 98% | 100% | 96% | 101% |
| 20240802 | 592 | 592 | 557 | 575 | 5,100 | -25 | 96% | 97% | 464% | ▼ | 86% | 103% | 106% | 92% | 100% |
| 20240805 | 562 | 566 | 481 | 481 | 8,200 | -94 | 84% | 86% | 161% | ▼ | 110% | 118% | 121% | 77% | 100% |
| 20240806 | 490 | 549 | 490 | 541 | 1,900 | 60 | 112% | 110% | 23% | ▲ | 107% | 113% | 116% | 86% | 112% |
| 20240807 | 511 | 545 | 511 | 545 | 2,000 | 4 | 101% | 107% | 105% | ▲ | 110% | 108% | 113% | 87% | 113% |
| 20240808 | 526 | 578 | 525 | 578 | 7,200 | 33 | 106% | 110% | 360% | ▲ | 101% | 101% | 104% | 92% | 120% |
| 20240809 | 571 | 578 | 571 | 578 | 200 | 0 | 100% | 101% | 3% | -- | 104% | 103% | 106% | 92% | 120% |
| 20240813 | 557 | 586 | 557 | 577 | 1,700 | -1 | 100% | 104% | 850% | ▼ | 99% | 99% | 102% | 92% | 120% |
| 20240814 | 577 | 587 | 570 | 570 | 400 | -7 | 99% | 99% | 24% | ▼▼ | 98% | 98% | 102% | 91% | 119% |
| 20240816 | 580 | 580 | 568 | 568 | 300 | -2 | 100% | 98% | 75% | ▼▼▼ | 100% | 103% | 103% | 91% | 118% |
| 20240820 | 573 | 574 | 573 | 574 | 500 | 6 | 101% | 100% | 167% | ▲ | 100% | 104% | 103% | 92% | 119% |
| 20240821 | 573 | 578 | 573 | 573 | 1,200 | -1 | 100% | 100% | 240% | ▼ | 100% | 104% | 103% | 92% | 119% |
| 20240822 | 573 | 575 | 571 | 571 | 600 | -2 | 100% | 100% | 50% | ▼▼ | 100% | 104% | 103% | 91% | 119% |
| 20240823 | 571 | 571 | 571 | 571 | 300 | 0 | 100% | 100% | 50% | -- | 103% | 103% | 102% | 91% | 119% |
| 20240826 | 571 | 588 | 571 | 588 | 3,300 | 17 | 103% | 103% | 1100% | ▲ | 100% | 99% | 98% | 94% | 122% |
| 20240828 | 594 | 594 | 594 | 594 | 200 | 6 | 101% | 100% | 6% | ▲▲ | 102% | 102% | 101% | 95% | 123% |
| 20240829 | 580 | 592 | 580 | 592 | 500 | -2 | 100% | 102% | 250% | ▼ | 103% | 101% | 102% | 95% | 123% |
| 20240830 | 575 | 590 | 575 | 590 | 300 | -2 | 100% | 103% | 60% | ▼▼ | 99% | 99% | 98% | 94% | 123% |
| 20240902 | 593 | 593 | 583 | 586 | 1,800 | -4 | 99% | 99% | 600% | ▼▼▼ | 101% | 101% | 101% | 94% | 122% |
| 20240903 | 581 | 589 | 581 | 589 | 1,000 | 3 | 101% | 101% | 56% | ▲ | 100% | 101% | 100% | 98% | 122% |
| 20240904 | 582 | 582 | 581 | 581 | 600 | -8 | 99% | 100% | 60% | ▼ | 100% | 99% | 101% | 98% | 121% |
| 20240905 | 580 | 581 | 580 | 580 | 4,400 | -1 | 100% | 100% | 733% | ▼▼ | 102% | 101% | 102% | 98% | 121% |
| 20240906 | 575 | 588 | 575 | 588 | 300 | 8 | 101% | 102% | 7% | ▲ | 103% | 102% | 102% | 99% | 109% |
| 20240909 | 571 | 586 | 571 | 586 | 900 | -2 | 100% | 103% | 300% | ▼ | 98% | 98% | 99% | 99% | 108% |
| 20240910 | 587 | 587 | 572 | 577 | 1,000 | -9 | 98% | 98% | 111% | ▼▼ | 100% | 99% | 101% | 97% | 102% |
| 20240911 | 577 | 577 | 577 | 577 | 400 | 0 | 100% | 100% | 40% | -- | 101% | 101% | 102% | 97% | 102% |
| 20240912 | 575 | 583 | 575 | 583 | 200 | 6 | 101% | 101% | 50% | ▲ | 98% | 102% | 102% | 98% | 103% |
| 20240917 | 573 | 573 | 563 | 563 | 1,200 | -20 | 97% | 98% | 600% | ▼ | 101% | 103% | 103% | 95% | 100% |
| 20240918 | 566 | 573 | 566 | 573 | 2,300 | 10 | 102% | 101% | 192% | ▲ | 102% | 100% | 103% | 96% | 102% |
| 20240919 | 563 | 572 | 563 | 572 | 600 | -1 | 100% | 102% | 26% | ▼ | 102% | 98% | 100% | 96% | 102% |
| 20240920 | 572 | 581 | 568 | 581 | 600 | 9 | 102% | 102% | 100% | ▲ | 101% | 97% | 98% | 98% | 103% |
| 20240924 | 581 | 584 | 581 | 584 | 300 | 3 | 101% | 101% | 50% | ▲▲ | 101% | 104% | 102% | 98% | 104% |
| 20240925 | 561 | 569 | 561 | 564 | 4,900 | -20 | 97% | 101% | 1633% | ▼ | 100% | 104% | 101% | 95% | 100% |
| 20240926 | 561 | 571 | 561 | 563 | 3,000 | -1 | 100% | 100% | 61% | ▼▼ | 102% | 105% | 102% | 95% | 100% |
| 20240927 | 554 | 563 | 554 | 563 | 200 | 0 | 100% | 102% | 7% | -- | 100% | 103% | 101% | 95% | 100% |
| 20240930 | 564 | 565 | 564 | 564 | 2,000 | 1 | 100% | 100% | 1000% | ▲ | 100% | 99% | 97% | 95% | 100% |
| 20241001 | 583 | 590 | 574 | 584 | 1,900 | 20 | 104% | 100% | 95% | ▲▲ | 98% | 97% | 97% | 99% | 104% |
| 20241002 | 584 | 584 | 574 | 574 | 400 | -10 | 98% | 98% | 21% | ▼ | 100% | 98% | 95% | 97% | 102% |
| 20241004 | 582 | 582 | 582 | 582 | 200 | 8 | 101% | 100% | 50% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241007 | 582 | 582 | 578 | 578 | 800 | -4 | 99% | 99% | 400% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241008 | 565 | 569 | 565 | 565 | 3,300 | -13 | 98% | 100% | 413% | ▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20241009 | 557 | 565 | 551 | 565 | 3,600 | 0 | 100% | 101% | 109% | -- | 101% | 101% | 0% | 96% | 100% |
| 20241011 | 562 | 570 | 562 | 570 | 200 | 5 | 101% | 101% | 6% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241015 | 570 | 570 | 559 | 569 | 800 | -1 | 100% | 100% | 400% | ▼ | 102% | 102% | 0% | 97% | 101% |
| 20241016 | 556 | 567 | 556 | 567 | 300 | -2 | 100% | 102% | 38% | ▼▼ | 100% | 98% | 0% | 97% | 101% |
| 20241017 | 565 | 565 | 564 | 564 | 300 | -3 | 99% | 100% | 100% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 564 | 565 | 564 | 565 | 600 | 1 | 100% | 100% | 200% | ▲ | 101% | 0% | 0% | 97% | 100% |
| 20241021 | 559 | 567 | 557 | 567 | 600 | 2 | 100% | 101% | 100% | ▲▲ | 98% | 0% | 0% | 97% | 101% |
| 20241022 | 567 | 567 | 553 | 555 | 1,000 | -12 | 98% | 98% | 167% | ▼ | % | % | % | 95% | 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 | 0 | 48,500 | 0 | 32,000 | 0 | 16,500 |
| 2024-10-11 | 0 | 48,500 | 0 | 32,000 | 0 | 16,500 |
| 2024-10-04 | 0 | 49,100 | 0 | 32,600 | 0 | 16,500 |
| 2024-09-27 | 0 | 50,600 | 0 | 33,900 | 0 | 16,700 |
| 2024-09-20 | 0 | 52,900 | 0 | 33,500 | 0 | 19,400 |
| 2024-09-13 | 0 | 54,200 | 0 | 33,500 | 0 | 20,700 |
| 2024-09-06 | 0 | 54,800 | 0 | 33,900 | 0 | 20,900 |
| 2024-08-30 | 0 | 55,400 | 0 | 34,200 | 0 | 21,200 |
| 2024-08-23 | 0 | 55,600 | 0 | 34,200 | 0 | 21,400 |
| 2024-08-16 | 0 | 56,400 | 0 | 34,900 | 0 | 21,500 |
| 2024-08-09 | 0 | 57,400 | 0 | 34,900 | 0 | 22,500 |
| 2024-08-02 | 0 | 54,800 | 0 | 37,900 | 0 | 16,900 |
| 2024-07-26 | 0 | 55,500 | 0 | 37,800 | 0 | 17,700 |
| 2024-07-19 | 0 | 52,900 | 0 | 35,900 | 0 | 17,000 |
| 2024-07-12 | 0 | 53,400 | 0 | 35,900 | 0 | 17,500 |
| 2024-07-05 | 0 | 53,500 | 0 | 36,000 | 0 | 17,500 |
| 2024-06-28 | 0 | 54,600 | 0 | 37,500 | 0 | 17,100 |
| 2024-06-21 | 0 | 54,700 | 0 | 37,300 | 0 | 17,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 11:30 | テクノマセマ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240808 | 11:30 | テクノマセマ | 営業外収益（為替差益）の計上に関するお知らせ |
| 20240628 | 11:30 | テクノマセマ | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240604 | 15:00 | テクノマセマ | 営業外収益（投資有価証券売却益）の計上に関するお知らせ |
| 20240524 | 15:00 | テクノマセマ | 2024年３月期＜第24期＞決算説明会資料 |
| 20240514 | 11:30 | テクノマセマ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 11:30 | テクノマセマ | 2024年３月期 業績予想の修正および営業外収益（為替差益）の計上に関するお知らせ |
| 20240208 | 11:30 | テクノマセマ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3787 | 1 | Techno Mathematical Co., Ltd. | 2024-10-23 04:27:25 |
| 3787 | 2 | 免責事項 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:21 |
| 3787 | 2 | ディスクロージャー・ポリシー - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:20 |
| 3787 | 2 | よくあるご質問 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:18 |
| 3787 | 2 | IRお問合せ - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:17 |
| 3787 | 2 | 決算公告 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:16 |
| 3787 | 2 | 電子公告 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:14 |
| 3787 | 2 | 株主総会 - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:13 |
| 3787 | 2 | 株式について - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:11 |
| 3787 | 2 | IRカレンダー - Techno Mathematical Co., Ltd. | 2024-06-26 16:49:10 |