| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 549 | 556 | 547 | 553 | 1,800 | 8 | 101% | 101% | 23% | ▲ | 98% | 100% | 102% | 94% | 101% |
| 20250121 | 559 | 559 | 548 | 550 | 1,300 | -3 | 99% | 98% | 72% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20250122 | 557 | 558 | 557 | 558 | 300 | 8 | 101% | 100% | 23% | ▲ | 99% | 101% | 103% | 95% | 102% |
| 20250123 | 552 | 555 | 543 | 544 | 4,400 | -14 | 97% | 99% | 1467% | ▼ | 101% | 105% | 104% | 93% | 100% |
| 20250124 | 545 | 556 | 545 | 551 | 600 | 7 | 101% | 101% | 14% | ▲ | 101% | 104% | 103% | 94% | 101% |
| 20250127 | 551 | 558 | 551 | 558 | 900 | 7 | 101% | 101% | 150% | ▲▲ | 101% | 104% | 101% | 95% | 103% |
| 20250128 | 552 | 560 | 548 | 560 | 1,400 | 2 | 100% | 101% | 156% | ▲▲▲ | 100% | 102% | 100% | 96% | 103% |
| 20250129 | 559 | 560 | 559 | 560 | 1,200 | 0 | 100% | 100% | 86% | -- | 103% | 101% | 100% | 96% | 103% |
| 20250130 | 559 | 573 | 555 | 573 | 1,800 | 13 | 102% | 103% | 150% | ▲ | 99% | 99% | 99% | 98% | 105% |
| 20250131 | 563 | 570 | 560 | 560 | 1,300 | -13 | 98% | 99% | 72% | ▼ | 102% | 101% | 99% | 96% | 103% |
| 20250203 | 562 | 572 | 562 | 572 | 700 | 12 | 102% | 102% | 54% | ▲ | 99% | 100% | 98% | 98% | 105% |
| 20250204 | 567 | 567 | 558 | 563 | 600 | -9 | 98% | 99% | 86% | ▼ | 97% | 99% | 97% | 96% | 103% |
| 20250205 | 573 | 573 | 554 | 554 | 2,100 | -9 | 98% | 97% | 350% | ▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20250206 | 556 | 563 | 556 | 557 | 900 | 3 | 101% | 100% | 43% | ▲ | 102% | 98% | 100% | 97% | 102% |
| 20250207 | 557 | 566 | 555 | 566 | 3,500 | 9 | 102% | 102% | 389% | ▲▲ | 101% | 96% | 98% | 99% | 104% |
| 20250210 | 565 | 570 | 559 | 569 | 3,000 | 3 | 101% | 101% | 86% | ▲▲▲ | 96% | 97% | 97% | 99% | 105% |
| 20250212 | 572 | 586 | 548 | 548 | 10,300 | -21 | 96% | 96% | 343% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20250213 | 549 | 558 | 545 | 547 | 6,100 | -1 | 100% | 100% | 59% | ▼▼ | 99% | 102% | 101% | 95% | 101% |
| 20250214 | 547 | 551 | 542 | 542 | 3,100 | -5 | 99% | 99% | 51% | ▼▼▼ | 100% | 103% | 101% | 95% | 100% |
| 20250217 | 542 | 555 | 541 | 543 | 2,500 | 1 | 100% | 100% | 81% | ▲ | 100% | 99% | 100% | 95% | 100% |
| 20250218 | 552 | 556 | 545 | 554 | 3,000 | 11 | 102% | 100% | 120% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20250219 | 556 | 558 | 547 | 558 | 2,100 | 4 | 101% | 100% | 70% | ▲▲▲ | 100% | 100% | 99% | 97% | 103% |
| 20250220 | 555 | 557 | 555 | 557 | 300 | -1 | 100% | 100% | 14% | ▼ | 99% | 101% | 100% | 97% | 103% |
| 20250225 | 550 | 551 | 546 | 547 | 1,900 | -10 | 98% | 99% | 633% | ▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20250226 | 549 | 549 | 548 | 548 | 700 | 1 | 100% | 100% | 37% | ▲ | 100% | 98% | 99% | 96% | 101% |
| 20250227 | 555 | 555 | 553 | 553 | 400 | 5 | 101% | 100% | 57% | ▲▲ | 98% | 96% | 98% | 97% | 102% |
| 20250228 | 559 | 559 | 549 | 549 | 500 | -4 | 99% | 98% | 125% | ▼ | 101% | 100% | 100% | 96% | 101% |
| 20250303 | 548 | 556 | 546 | 556 | 2,400 | 7 | 101% | 101% | 480% | ▲ | 99% | 100% | 100% | 97% | 103% |
| 20250304 | 548 | 550 | 536 | 544 | 8,100 | -12 | 98% | 99% | 338% | ▼ | 99% | 102% | 101% | 95% | 100% |
| 20250305 | 541 | 548 | 537 | 537 | 2,500 | -7 | 99% | 99% | 31% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20250306 | 537 | 538 | 537 | 537 | 1,200 | 0 | 100% | 100% | 48% | -- | 102% | 102% | 101% | 94% | 100% |
| 20250307 | 537 | 550 | 537 | 550 | 700 | 13 | 102% | 102% | 58% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20250310 | 550 | 550 | 550 | 550 | 100 | 0 | 100% | 100% | 14% | -- | 101% | 101% | 102% | 97% | 102% |
| 20250311 | 543 | 550 | 532 | 550 | 2,200 | 0 | 100% | 101% | 2200% | -- | 100% | 101% | 101% | 97% | 102% |
| 20250312 | 545 | 551 | 545 | 547 | 1,700 | -3 | 99% | 100% | 77% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20250313 | 545 | 545 | 543 | 543 | 300 | -4 | 99% | 100% | 18% | ▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20250314 | 542 | 544 | 542 | 544 | 2,400 | 1 | 100% | 100% | 800% | ▲ | 99% | 99% | 100% | 97% | 101% |
| 20250317 | 551 | 551 | 544 | 548 | 900 | 4 | 101% | 99% | 38% | ▲▲ | 99% | 98% | 100% | 98% | 102% |
| 20250318 | 550 | 553 | 544 | 546 | 4,300 | -2 | 100% | 99% | 478% | ▼ | 99% | 97% | 101% | 98% | 102% |
| 20250319 | 547 | 555 | 541 | 543 | 2,400 | -3 | 99% | 99% | 56% | ▼▼ | 101% | 98% | 102% | 97% | 101% |
| 20250321 | 543 | 552 | 525 | 547 | 14,100 | 4 | 101% | 101% | 588% | ▲ | 100% | 100% | 102% | 98% | 102% |
| 20250324 | 540 | 550 | 535 | 539 | 2,800 | -8 | 99% | 100% | 20% | ▼ | 99% | 102% | 102% | 97% | 100% |
| 20250325 | 531 | 532 | 525 | 526 | 18,000 | -13 | 98% | 99% | 643% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20250326 | 528 | 535 | 524 | 533 | 6,400 | 7 | 101% | 101% | 36% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20250327 | 530 | 533 | 526 | 526 | 3,400 | -7 | 99% | 99% | 53% | ▼ | 102% | 100% | 101% | 95% | 100% |
| 20250328 | 528 | 541 | 528 | 541 | 2,000 | 15 | 103% | 102% | 59% | ▲ | 101% | 98% | 102% | 97% | 103% |
| 20250331 | 522 | 532 | 522 | 525 | 5,100 | -16 | 97% | 101% | 255% | ▼ | 101% | 105% | 102% | 94% | 100% |
| 20250401 | 526 | 533 | 526 | 531 | 400 | 6 | 101% | 101% | 8% | ▲ | 100% | 104% | 101% | 97% | 101% |
| 20250402 | 531 | 531 | 530 | 530 | 300 | -1 | 100% | 100% | 75% | ▼ | 98% | 102% | 101% | 96% | 101% |
| 20250403 | 527 | 527 | 514 | 514 | 4,100 | -16 | 97% | 98% | 1367% | ▼▼ | 97% | 105% | 0% | 93% | 100% |
| 20250404 | 514 | 526 | 501 | 501 | 6,200 | -13 | 97% | 97% | 151% | ▼▼▼ | 115% | 112% | 0% | 91% | 100% |
| 20250408 | 478 | 554 | 475 | 552 | 93,400 | 51 | 110% | 115% | 1506% | ▲ | 94% | 93% | 0% | 100% | 110% |
| 20250409 | 572 | 572 | 521 | 536 | 11,800 | -16 | 97% | 94% | 13% | ▼ | 95% | 94% | 0% | 97% | 107% |
| 20250410 | 566 | 566 | 533 | 540 | 3,300 | 4 | 101% | 95% | 28% | ▲ | 101% | 101% | 0% | 98% | 108% |
| 20250411 | 530 | 539 | 529 | 536 | 3,100 | -4 | 99% | 101% | 94% | ▼ | 101% | 101% | 0% | 97% | 107% |
| 20250414 | 528 | 542 | 528 | 533 | 4,700 | -3 | 99% | 101% | 152% | ▼▼ | 100% | 100% | 0% | 97% | 106% |
| 20250415 | 532 | 532 | 522 | 531 | 3,500 | -2 | 100% | 100% | 74% | ▼▼▼ | 100% | 0% | 0% | 96% | 106% |
| 20250416 | 526 | 536 | 524 | 524 | 2,800 | -7 | 99% | 100% | 80% | ▼▼▼▼ | 102% | 0% | 0% | 95% | 105% |
| 20250417 | 524 | 536 | 524 | 534 | 3,500 | 10 | 102% | 102% | 125% | ▲ | 101% | 0% | 0% | 97% | 107% |
| 20250418 | 530 | 536 | 529 | 533 | 1,300 | -1 | 100% | 101% | 37% | ▼ | % | % | % | 97% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,600 | 55,400 | 2,600 | 38,900 | 0 | 16,500 |
| 2025-04-04 | 0 | 60,800 | 0 | 40,900 | 0 | 19,900 |
| 2025-03-28 | 0 | 61,300 | 0 | 41,400 | 0 | 19,900 |
| 2025-03-21 | 0 | 58,600 | 0 | 39,900 | 0 | 18,700 |
| 2025-03-14 | 0 | 56,400 | 0 | 39,000 | 0 | 17,400 |
| 2025-03-07 | 0 | 56,800 | 0 | 38,900 | 0 | 17,900 |
| 2025-02-28 | 0 | 57,100 | 0 | 39,400 | 0 | 17,700 |
| 2025-02-21 | 0 | 57,900 | 0 | 39,500 | 0 | 18,400 |
| 2025-02-14 | 0 | 57,900 | 0 | 38,900 | 0 | 19,000 |
| 2025-02-07 | 0 | 53,100 | 0 | 34,700 | 0 | 18,400 |
| 2025-01-31 | 0 | 52,700 | 0 | 34,500 | 0 | 18,200 |
| 2025-01-24 | 0 | 51,700 | 0 | 33,900 | 0 | 17,800 |
| 2025-01-17 | 0 | 50,800 | 0 | 33,000 | 0 | 17,800 |
| 2025-01-10 | 0 | 57,400 | 0 | 33,100 | 0 | 24,300 |
| 2024-12-27 | 0 | 60,500 | 0 | 34,800 | 0 | 25,700 |
| 2024-12-20 | 0 | 62,700 | 0 | 36,400 | 0 | 26,300 |
| 2024-12-13 | 0 | 67,800 | 0 | 35,200 | 0 | 32,600 |
| 2024-12-06 | 0 | 70,700 | 0 | 36,100 | 0 | 34,600 |
| 2024-11-29 | 20,200 | 48,300 | 20,200 | 31,800 | 0 | 16,500 |
| 2024-11-22 | 0 | 46,800 | 0 | 31,500 | 0 | 15,300 |
| 2024-11-15 | 0 | 47,200 | 0 | 31,500 | 0 | 15,700 |
| 2024-11-08 | 0 | 47,800 | 0 | 31,500 | 0 | 16,300 |
| 2024-11-01 | 0 | 47,900 | 0 | 31,600 | 0 | 16,300 |
| 2024-10-25 | 0 | 48,100 | 0 | 31,900 | 0 | 16,200 |
| 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 |
|---|---|---|---|
| 20250212 | 11:30 | テクノマセマ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250212 | 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 |
| 20241127 | 15:30 | テクノマセマ | 2025年３月期＜第25期＞第２四半期（中間期）決算説明会資料 |
| 20241112 | 11:30 | テクノマセマ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241111 | 11:30 | テクノマセマ | 2025年３月期第２四半期（中間期）業績予想の修正および営業外費用（為替差損）の計上に関するお知らせ |
| 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. | 2025-04-19 19:21:46 |
| 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 |