| 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 | 481 | 486 | 474 | 476 | 92,900 | -11 | 98% | 99% | 183% | ▼▼ | 100% | 91% | 83% | 94% | 100% |
| 20240726 | 476 | 484 | 473 | 476 | 109,700 | 0 | 100% | 100% | 118% | -- | 95% | 91% | 87% | 94% | 100% |
| 20240729 | 453 | 453 | 427 | 432 | 423,800 | -44 | 91% | 95% | 386% | ▼ | 101% | 89% | 91% | 85% | 100% |
| 20240730 | 432 | 436 | 428 | 436 | 78,700 | 4 | 101% | 101% | 19% | ▲ | 100% | 75% | 93% | 86% | 101% |
| 20240731 | 434 | 435 | 428 | 435 | 47,800 | -1 | 100% | 100% | 61% | ▼ | 95% | 78% | 94% | 86% | 101% |
| 20240801 | 433 | 435 | 412 | 412 | 146,700 | -23 | 95% | 95% | 307% | ▼▼ | 97% | 89% | 108% | 81% | 100% |
| 20240802 | 396 | 398 | 382 | 386 | 268,200 | -26 | 94% | 97% | 183% | ▼▼▼ | 83% | 95% | 116% | 76% | 100% |
| 20240805 | 368 | 369 | 306 | 306 | 337,800 | -80 | 79% | 83% | 126% | ▼▼▼▼ | 99% | 113% | 129% | 60% | 100% |
| 20240806 | 330 | 344 | 316 | 326 | 172,400 | 20 | 107% | 99% | 51% | ▲ | 101% | 112% | 128% | 64% | 107% |
| 20240807 | 334 | 345 | 323 | 339 | 148,300 | 13 | 104% | 101% | 86% | ▲▲ | 104% | 115% | 126% | 67% | 111% |
| 20240808 | 339 | 351 | 337 | 351 | 61,500 | 12 | 104% | 104% | 41% | ▲▲▲ | 98% | 110% | 119% | 69% | 115% |
| 20240809 | 358 | 358 | 346 | 350 | 57,000 | -1 | 100% | 98% | 93% | ▼ | 104% | 110% | 119% | 69% | 114% |
| 20240813 | 358 | 372 | 358 | 372 | 44,000 | 22 | 106% | 104% | 77% | ▲ | 100% | 104% | 114% | 73% | 122% |
| 20240814 | 374 | 378 | 367 | 374 | 56,500 | 2 | 101% | 100% | 128% | ▲▲ | 102% | 102% | 112% | 74% | 122% |
| 20240815 | 382 | 393 | 378 | 390 | 96,300 | 16 | 104% | 102% | 170% | ▲▲▲ | 100% | 98% | 108% | 77% | 127% |
| 20240816 | 394 | 394 | 387 | 393 | 49,100 | 3 | 101% | 100% | 51% | ▲▲▲▲ | 97% | 99% | 108% | 78% | 128% |
| 20240819 | 390 | 395 | 378 | 380 | 72,700 | -13 | 97% | 97% | 148% | ▼ | 101% | 103% | 110% | 76% | 124% |
| 20240820 | 384 | 391 | 383 | 388 | 45,000 | 8 | 102% | 101% | 62% | ▲ | 99% | 103% | 107% | 78% | 127% |
| 20240821 | 385 | 385 | 379 | 383 | 21,100 | -5 | 99% | 99% | 47% | ▼ | 101% | 105% | 108% | 79% | 125% |
| 20240822 | 384 | 390 | 382 | 388 | 20,300 | 5 | 101% | 101% | 96% | ▲ | 99% | 105% | 104% | 82% | 127% |
| 20240823 | 388 | 388 | 383 | 386 | 12,600 | -2 | 99% | 99% | 62% | ▼ | 102% | 110% | 104% | 81% | 126% |
| 20240826 | 387 | 395 | 386 | 395 | 16,700 | 9 | 102% | 102% | 133% | ▲ | 101% | 108% | 103% | 91% | 129% |
| 20240827 | 393 | 399 | 392 | 395 | 106,600 | 0 | 100% | 101% | 638% | -- | 103% | 108% | 102% | 91% | 129% |
| 20240828 | 392 | 405 | 390 | 403 | 52,500 | 8 | 102% | 103% | 49% | ▲ | 100% | 103% | 98% | 93% | 132% |
| 20240829 | 408 | 417 | 404 | 409 | 55,600 | 6 | 101% | 100% | 106% | ▲▲ | 101% | 98% | 95% | 99% | 134% |
| 20240830 | 422 | 428 | 416 | 426 | 97,600 | 17 | 104% | 101% | 176% | ▲▲▲ | 98% | 96% | 93% | 100% | 139% |
| 20240902 | 430 | 430 | 415 | 422 | 74,600 | -4 | 99% | 98% | 76% | ▼ | 100% | 95% | 98% | 99% | 138% |
| 20240903 | 420 | 427 | 416 | 422 | 20,600 | 0 | 100% | 100% | 28% | -- | 98% | 97% | 99% | 99% | 129% |
| 20240904 | 415 | 416 | 403 | 407 | 67,900 | -15 | 96% | 98% | 330% | ▼ | 101% | 99% | 101% | 96% | 120% |
| 20240905 | 408 | 415 | 404 | 413 | 27,700 | 6 | 101% | 101% | 41% | ▲ | 97% | 97% | 101% | 97% | 118% |
| 20240906 | 409 | 410 | 395 | 397 | 42,200 | -16 | 96% | 97% | 152% | ▼ | 102% | 102% | 106% | 93% | 113% |
| 20240909 | 390 | 399 | 385 | 399 | 38,200 | 2 | 101% | 102% | 91% | ▲ | 101% | 99% | 103% | 94% | 107% |
| 20240910 | 400 | 409 | 394 | 403 | 28,300 | 4 | 101% | 101% | 74% | ▲▲ | 95% | 97% | 102% | 95% | 108% |
| 20240911 | 404 | 404 | 381 | 383 | 46,400 | -20 | 95% | 95% | 164% | ▼ | 100% | 101% | 104% | 90% | 101% |
| 20240912 | 397 | 399 | 390 | 397 | 26,100 | 14 | 104% | 100% | 56% | ▲ | 99% | 100% | 103% | 93% | 104% |
| 20240913 | 400 | 400 | 394 | 397 | 24,800 | 0 | 100% | 99% | 95% | -- | 99% | 101% | 104% | 93% | 104% |
| 20240917 | 397 | 401 | 387 | 392 | 21,900 | -5 | 99% | 99% | 88% | ▼ | 99% | 102% | 104% | 92% | 102% |
| 20240918 | 395 | 399 | 390 | 392 | 33,700 | 0 | 100% | 99% | 154% | -- | 100% | 100% | 103% | 92% | 102% |
| 20240919 | 400 | 406 | 398 | 401 | 43,200 | 9 | 102% | 100% | 128% | ▲ | 98% | 98% | 99% | 94% | 105% |
| 20240920 | 409 | 409 | 400 | 400 | 21,900 | -1 | 100% | 98% | 51% | ▼ | 100% | 100% | 99% | 94% | 104% |
| 20240924 | 402 | 402 | 396 | 401 | 25,800 | 1 | 100% | 100% | 118% | ▲ | 101% | 101% | 100% | 94% | 105% |
| 20240925 | 397 | 400 | 393 | 400 | 26,900 | -1 | 100% | 101% | 104% | ▼ | 99% | 103% | 99% | 94% | 104% |
| 20240926 | 399 | 408 | 396 | 396 | 17,000 | -4 | 99% | 99% | 63% | ▼▼ | 101% | 104% | 99% | 93% | 103% |
| 20240927 | 396 | 402 | 396 | 401 | 18,900 | 5 | 101% | 101% | 111% | ▲ | 102% | 106% | 102% | 94% | 105% |
| 20240930 | 385 | 393 | 385 | 392 | 43,200 | -9 | 98% | 102% | 229% | ▼ | 102% | 104% | 98% | 92% | 102% |
| 20241001 | 393 | 402 | 393 | 400 | 32,700 | 8 | 102% | 102% | 76% | ▲ | 105% | 104% | 96% | 95% | 104% |
| 20241002 | 392 | 413 | 392 | 412 | 129,700 | 12 | 103% | 105% | 397% | ▲▲ | 96% | 93% | 88% | 98% | 108% |
| 20241003 | 424 | 424 | 405 | 405 | 47,000 | -7 | 98% | 96% | 36% | ▼ | 101% | 97% | 92% | 98% | 106% |
| 20241004 | 407 | 410 | 401 | 410 | 12,200 | 5 | 101% | 101% | 26% | ▲ | 98% | 95% | 89% | 99% | 107% |
| 20241007 | 414 | 415 | 404 | 406 | 26,100 | -4 | 99% | 98% | 214% | ▼ | 98% | 98% | 0% | 99% | 106% |
| 20241008 | 403 | 407 | 395 | 395 | 24,900 | -11 | 97% | 98% | 95% | ▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241009 | 399 | 401 | 394 | 396 | 11,500 | 1 | 100% | 99% | 46% | ▲ | 100% | 98% | 0% | 96% | 103% |
| 20241010 | 395 | 395 | 390 | 395 | 21,300 | -1 | 100% | 100% | 185% | ▼ | 99% | 95% | 0% | 96% | 103% |
| 20241011 | 393 | 393 | 387 | 388 | 15,000 | -7 | 98% | 99% | 70% | ▼▼ | 101% | 96% | 0% | 94% | 100% |
| 20241015 | 392 | 394 | 389 | 394 | 26,000 | 6 | 102% | 101% | 173% | ▲ | 99% | 96% | 0% | 96% | 102% |
| 20241016 | 390 | 393 | 385 | 386 | 26,400 | -8 | 98% | 99% | 102% | ▼ | 97% | 96% | 0% | 94% | 100% |
| 20241017 | 385 | 385 | 368 | 375 | 124,100 | -11 | 97% | 97% | 470% | ▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241018 | 373 | 376 | 371 | 375 | 34,300 | 0 | 100% | 101% | 28% | -- | 99% | 0% | 0% | 91% | 100% |
| 20241021 | 378 | 379 | 372 | 374 | 37,100 | -1 | 100% | 99% | 108% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241022 | 378 | 378 | 368 | 369 | 44,700 | -5 | 99% | 98% | 120% | ▼▼ | % | % | % | 90% | 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 | 13,300 | 496,700 | 0 | 243,100 | 13,300 | 253,600 |
| 2024-10-11 | 15,400 | 477,300 | 0 | 222,900 | 15,400 | 254,400 |
| 2024-10-04 | 15,500 | 536,400 | 0 | 275,900 | 15,500 | 260,500 |
| 2024-09-27 | 12,700 | 513,100 | 0 | 275,700 | 12,700 | 237,400 |
| 2024-09-20 | 13,600 | 521,700 | 0 | 271,400 | 13,600 | 250,300 |
| 2024-09-13 | 11,900 | 532,600 | 0 | 272,300 | 11,900 | 260,300 |
| 2024-09-06 | 14,700 | 528,500 | 0 | 278,500 | 14,700 | 250,000 |
| 2024-08-30 | 14,500 | 510,700 | 0 | 265,400 | 14,500 | 245,300 |
| 2024-08-23 | 12,600 | 438,100 | 0 | 209,300 | 12,600 | 228,800 |
| 2024-08-16 | 15,600 | 446,500 | 0 | 210,600 | 15,600 | 235,900 |
| 2024-08-09 | 14,300 | 496,800 | 0 | 224,200 | 14,300 | 272,600 |
| 2024-08-02 | 12,200 | 603,300 | 0 | 299,000 | 12,200 | 304,300 |
| 2024-07-26 | 15,200 | 706,700 | 0 | 377,100 | 15,200 | 329,600 |
| 2024-07-19 | 14,000 | 699,400 | 0 | 359,700 | 14,000 | 339,700 |
| 2024-07-12 | 14,500 | 700,800 | 0 | 362,200 | 14,500 | 338,600 |
| 2024-07-05 | 13,300 | 669,900 | 0 | 342,600 | 13,300 | 327,300 |
| 2024-06-28 | 12,100 | 667,700 | 0 | 327,200 | 12,100 | 340,500 |
| 2024-06-21 | 12,400 | 689,400 | 0 | 353,700 | 12,400 | 335,700 |
| 2024-06-14 | 14,100 | 672,900 | 0 | 300,400 | 14,100 | 372,500 |
| 2024-06-07 | 12,300 | 689,900 | 0 | 300,800 | 12,300 | 389,100 |
| 2024-05-31 | 19,200 | 702,700 | 0 | 311,300 | 19,200 | 391,400 |
| 2024-05-24 | 17,400 | 698,200 | 0 | 305,400 | 17,400 | 392,800 |
| 2024-05-17 | 22,800 | 673,900 | 0 | 298,200 | 22,800 | 375,700 |
| 2024-05-10 | 68,600 | 742,100 | 0 | 326,200 | 68,600 | 415,900 |
| 2024-05-02 | 65,000 | 717,500 | 0 | 297,300 | 65,000 | 420,200 |
| 2024-04-26 | 91,800 | 742,200 | 0 | 309,500 | 91,800 | 432,700 |
| 2024-04-19 | 17,200 | 695,400 | 0 | 264,300 | 17,200 | 431,100 |
| 2024-04-12 | 19,700 | 743,300 | 0 | 349,100 | 19,700 | 394,200 |
| 2024-04-05 | 24,100 | 750,400 | 0 | 348,800 | 24,100 | 401,600 |
| 2024-03-29 | 22,900 | 774,400 | 0 | 352,600 | 22,900 | 421,800 |
| 2024-03-22 | 23,500 | 768,900 | 0 | 347,400 | 23,500 | 421,500 |
| 2024-03-15 | 25,900 | 797,800 | 0 | 352,800 | 25,900 | 445,000 |
| 2024-03-08 | 27,200 | 826,500 | 0 | 354,300 | 27,200 | 472,200 |
| 2024-03-01 | 20,200 | 793,300 | 0 | 331,700 | 20,200 | 461,600 |
| 2024-02-22 | 20,300 | 832,600 | 0 | 336,000 | 20,300 | 496,600 |
| 2024-02-16 | 18,900 | 863,500 | 0 | 358,700 | 18,900 | 504,800 |
| 2024-02-09 | 15,500 | 815,400 | 0 | 339,500 | 15,500 | 475,900 |
| 2024-02-02 | 16,000 | 808,000 | 0 | 341,100 | 16,000 | 466,900 |
| 2024-01-26 | 34,900 | 827,400 | 0 | 394,800 | 34,900 | 432,600 |
| 2024-01-19 | 23,400 | 749,700 | 0 | 378,700 | 23,400 | 371,000 |
| 2024-01-12 | 17,100 | 721,700 | 0 | 374,500 | 17,100 | 347,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 16:00 | テクノホライゾン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 16:00 | テクノホライゾン | 2025年３月期 第１四半期決算説明資料 |
| 20240524 | 16:00 | テクノホライゾン | （開示事項の経過）プロフェッショナルワーク事業（緊急対策、フィールドワーク） の事業譲渡契約締結に関するお知らせ |
| 20240524 | 16:00 | テクノホライゾン | 連結子会社による子会社（孫会社）の設立に関するお知らせ |
| 20240510 | 16:00 | テクノホライゾン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | テクノホライゾン | 2024年３月期 決算説明資料 |
| 20240510 | 16:00 | テクノホライゾン | プロフェッショナルワーク事業（緊急対策、フィールドワーク）の譲受に関する基本合意書締結のお知らせ |
| 20240425 | 16:00 | テクノホライゾン | 業績予想の修正に関するお知らせ |
| 20240125 | 16:00 | テクノホライゾン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240125 | 16:00 | テクノホライゾン | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6629 | 2 | 株主・投資家様とともに | テクノホライゾン株式会社 | 2024-06-18 08:22:49 |
| 6629 | 2 | ソリューションEXPO（展示会） | テクノホライゾン株式会社 | 2024-06-15 09:56:21 |
| 6629 | 2 | 電子公告 | テクノホライゾン株式会社 | 2024-06-15 01:38:43 |
| 6629 | 2 | 株主総会招集通知 | テクノホライゾン株式会社 | 2024-06-15 01:38:41 |
| 6629 | 2 | 決算説明資料 | テクノホライゾン株式会社 | 2024-06-15 01:38:40 |
| 6629 | 2 | 事業報告書 | テクノホライゾン株式会社 | 2024-06-15 01:38:39 |
| 6629 | 2 | 有価証券報告書 | テクノホライゾン株式会社 | 2024-06-15 01:38:38 |
| 6629 | 2 | 財務業績ハイライト | テクノホライゾン株式会社 | 2024-06-15 01:38:37 |
| 6629 | 2 | 決算短信 | テクノホライゾン株式会社 | 2024-06-15 01:38:35 |
| 6629 | 2 | IRカレンダー | テクノホライゾン株式会社 | 2024-06-15 01:38:34 |