| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,999 | 2,035 | 1,989 | 2,020 | 15,800 | 27 | 101% | 101% | 96% | ▲▲▲▲▲ | 99% | 93% | 94% | 100% | 111% |
| 20240925 | 2,027 | 2,027 | 1,970 | 2,006 | 37,900 | -14 | 99% | 99% | 240% | ▼ | 101% | 94% | 95% | 99% | 109% |
| 20240926 | 2,002 | 2,030 | 1,990 | 2,030 | 72,200 | 24 | 101% | 101% | 191% | ▲ | 95% | 94% | 96% | 100% | 111% |
| 20240927 | 1,989 | 1,989 | 1,882 | 1,885 | 61,000 | -145 | 93% | 95% | 84% | ▼ | 99% | 101% | 103% | 93% | 103% |
| 20240930 | 1,853 | 1,860 | 1,822 | 1,831 | 19,200 | -54 | 97% | 99% | 31% | ▼▼ | 103% | 103% | 102% | 90% | 100% |
| 20241001 | 1,831 | 1,880 | 1,831 | 1,878 | 8,700 | 47 | 103% | 103% | 45% | ▲ | 98% | 102% | 101% | 93% | 103% |
| 20241002 | 1,860 | 1,860 | 1,804 | 1,822 | 12,000 | -56 | 97% | 98% | 138% | ▼ | 102% | 102% | 101% | 90% | 100% |
| 20241003 | 1,825 | 1,877 | 1,825 | 1,867 | 6,900 | 45 | 102% | 102% | 58% | ▲ | 100% | 100% | 99% | 92% | 102% |
| 20241004 | 1,867 | 1,869 | 1,850 | 1,867 | 6,600 | 0 | 100% | 100% | 96% | -- | 101% | 99% | 97% | 92% | 102% |
| 20241007 | 1,871 | 1,909 | 1,871 | 1,894 | 11,400 | 27 | 101% | 101% | 173% | ▲ | 99% | 101% | 97% | 93% | 104% |
| 20241008 | 1,877 | 1,877 | 1,835 | 1,853 | 13,100 | -41 | 98% | 99% | 115% | ▼ | 100% | 103% | 98% | 91% | 102% |
| 20241009 | 1,853 | 1,892 | 1,851 | 1,859 | 9,800 | 6 | 100% | 100% | 75% | ▲ | 100% | 101% | 97% | 92% | 102% |
| 20241010 | 1,861 | 1,866 | 1,835 | 1,858 | 6,900 | -1 | 100% | 100% | 70% | ▼ | 100% | 101% | 99% | 92% | 102% |
| 20241011 | 1,851 | 1,871 | 1,835 | 1,846 | 9,500 | -12 | 99% | 100% | 138% | ▼▼ | 102% | 100% | 99% | 91% | 101% |
| 20241015 | 1,854 | 1,910 | 1,841 | 1,900 | 15,000 | 54 | 103% | 102% | 158% | ▲ | 99% | 98% | 98% | 94% | 104% |
| 20241016 | 1,887 | 1,914 | 1,853 | 1,876 | 6,600 | -24 | 99% | 99% | 44% | ▼ | 100% | 97% | 98% | 92% | 103% |
| 20241017 | 1,876 | 1,879 | 1,856 | 1,876 | 5,700 | 0 | 100% | 100% | 86% | -- | 98% | 96% | 97% | 92% | 103% |
| 20241018 | 1,890 | 1,890 | 1,852 | 1,852 | 4,100 | -24 | 99% | 98% | 72% | ▼ | 99% | 97% | 99% | 91% | 102% |
| 20241021 | 1,859 | 1,866 | 1,837 | 1,848 | 5,700 | -4 | 100% | 99% | 139% | ▼▼ | 98% | 98% | 99% | 91% | 101% |
| 20241022 | 1,853 | 1,853 | 1,811 | 1,811 | 7,400 | -37 | 98% | 98% | 130% | ▼▼▼ | 99% | 100% | 102% | 89% | 100% |
| 20241023 | 1,810 | 1,818 | 1,790 | 1,794 | 6,300 | -17 | 99% | 99% | 85% | ▼▼▼▼ | 101% | 100% | 102% | 88% | 100% |
| 20241024 | 1,801 | 1,829 | 1,789 | 1,812 | 8,000 | 18 | 101% | 101% | 127% | ▲ | 98% | 100% | 101% | 89% | 101% |
| 20241025 | 1,815 | 1,815 | 1,782 | 1,782 | 7,900 | -30 | 98% | 98% | 99% | ▼ | 102% | 101% | 102% | 94% | 100% |
| 20241028 | 1,782 | 1,813 | 1,782 | 1,811 | 4,400 | 29 | 102% | 102% | 56% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20241029 | 1,811 | 1,821 | 1,789 | 1,795 | 8,400 | -16 | 99% | 99% | 191% | ▼ | 98% | 98% | 100% | 94% | 101% |
| 20241030 | 1,824 | 1,833 | 1,787 | 1,794 | 88,300 | -1 | 100% | 98% | 1051% | ▼▼ | 101% | 100% | 102% | 94% | 101% |
| 20241031 | 1,789 | 1,818 | 1,788 | 1,807 | 2,900 | 13 | 101% | 101% | 3% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20241101 | 1,779 | 1,801 | 1,779 | 1,784 | 2,500 | -23 | 99% | 100% | 86% | ▼ | 100% | 103% | 102% | 94% | 100% |
| 20241105 | 1,787 | 1,796 | 1,777 | 1,783 | 3,800 | -1 | 100% | 100% | 152% | ▼▼ | 100% | 103% | 103% | 94% | 100% |
| 20241106 | 1,783 | 1,815 | 1,778 | 1,778 | 2,800 | -5 | 100% | 100% | 74% | ▼▼▼ | 98% | 100% | 101% | 94% | 100% |
| 20241107 | 1,818 | 1,818 | 1,778 | 1,782 | 3,800 | 4 | 100% | 98% | 136% | ▲ | 100% | 101% | 102% | 94% | 100% |
| 20241108 | 1,794 | 1,813 | 1,790 | 1,800 | 5,600 | 18 | 101% | 100% | 147% | ▲▲ | 102% | 100% | 101% | 95% | 101% |
| 20241111 | 1,808 | 1,840 | 1,808 | 1,840 | 7,800 | 40 | 102% | 102% | 139% | ▲▲▲ | 98% | 97% | 98% | 97% | 103% |
| 20241112 | 1,858 | 1,864 | 1,826 | 1,826 | 5,200 | -14 | 99% | 98% | 67% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20241113 | 1,827 | 1,836 | 1,802 | 1,803 | 3,600 | -23 | 99% | 99% | 69% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20241114 | 1,806 | 1,818 | 1,801 | 1,801 | 5,200 | -2 | 100% | 100% | 144% | ▼▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20241115 | 1,810 | 1,818 | 1,810 | 1,810 | 1,200 | 9 | 100% | 100% | 23% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20241118 | 1,825 | 1,832 | 1,810 | 1,810 | 4,400 | 0 | 100% | 99% | 367% | -- | 100% | 100% | 102% | 98% | 102% |
| 20241119 | 1,817 | 1,829 | 1,805 | 1,815 | 3,200 | 5 | 100% | 100% | 73% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241120 | 1,815 | 1,831 | 1,807 | 1,820 | 1,300 | 5 | 100% | 100% | 41% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241121 | 1,822 | 1,832 | 1,816 | 1,816 | 4,200 | -4 | 100% | 100% | 323% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20241122 | 1,816 | 1,829 | 1,815 | 1,815 | 3,000 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 99% | 102% | 99% | 102% |
| 20241125 | 1,817 | 1,831 | 1,811 | 1,811 | 3,500 | -4 | 100% | 100% | 117% | ▼▼▼ | 100% | 100% | 102% | 98% | 102% |
| 20241126 | 1,810 | 1,820 | 1,810 | 1,817 | 1,100 | 6 | 100% | 100% | 31% | ▲ | 99% | 100% | 101% | 99% | 102% |
| 20241127 | 1,822 | 1,823 | 1,806 | 1,811 | 4,000 | -6 | 100% | 99% | 364% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20241128 | 1,815 | 1,821 | 1,806 | 1,806 | 3,700 | -5 | 100% | 100% | 93% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20241129 | 1,806 | 1,818 | 1,805 | 1,805 | 2,800 | -1 | 100% | 100% | 76% | ▼▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20241202 | 1,805 | 1,820 | 1,802 | 1,802 | 1,900 | -3 | 100% | 100% | 68% | ▼▼▼▼ | 101% | 100% | 99% | 98% | 101% |
| 20241203 | 1,817 | 1,836 | 1,817 | 1,830 | 8,100 | 28 | 102% | 101% | 426% | ▲ | 98% | 99% | 98% | 99% | 103% |
| 20241204 | 1,832 | 1,843 | 1,803 | 1,803 | 7,700 | -27 | 99% | 98% | 95% | ▼ | 99% | 100% | 98% | 98% | 101% |
| 20241205 | 1,834 | 1,834 | 1,805 | 1,821 | 2,800 | 18 | 101% | 99% | 36% | ▲ | 99% | 101% | 98% | 99% | 101% |
| 20241206 | 1,830 | 1,831 | 1,810 | 1,812 | 1,900 | -9 | 100% | 99% | 68% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 1,812 | 1,836 | 1,808 | 1,810 | 4,300 | -2 | 100% | 100% | 226% | ▼▼ | 99% | 98% | 0% | 99% | 100% |
| 20241210 | 1,839 | 1,846 | 1,814 | 1,814 | 5,100 | 4 | 100% | 99% | 119% | ▲ | 101% | 99% | 0% | 99% | 101% |
| 20241211 | 1,821 | 1,838 | 1,818 | 1,838 | 2,000 | 24 | 101% | 101% | 39% | ▲▲ | 100% | 98% | 0% | 100% | 102% |
| 20241212 | 1,847 | 1,866 | 1,830 | 1,847 | 5,600 | 9 | 100% | 100% | 280% | ▲▲▲ | 97% | 97% | 0% | 100% | 102% |
| 20241213 | 1,855 | 1,856 | 1,802 | 1,802 | 8,900 | -45 | 98% | 97% | 159% | ▼ | 99% | 99% | 0% | 98% | 100% |
| 20241216 | 1,814 | 1,823 | 1,795 | 1,795 | 7,000 | -7 | 100% | 99% | 79% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241217 | 1,825 | 1,825 | 1,795 | 1,807 | 5,200 | 12 | 101% | 99% | 74% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 1,815 | 1,815 | 1,791 | 1,792 | 5,400 | -15 | 99% | 99% | 104% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 1,806 | 1,807 | 1,790 | 1,799 | 4,200 | 7 | 100% | 100% | 78% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 1,810 | 1,811 | 1,790 | 1,791 | 5,600 | -8 | 100% | 99% | 133% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 10,900 | 0 | 7,900 | 0 | 3,000 |
| 2024-12-06 | 0 | 10,300 | 0 | 7,800 | 0 | 2,500 |
| 2024-11-29 | 0 | 10,700 | 0 | 7,900 | 0 | 2,800 |
| 2024-11-22 | 0 | 10,400 | 0 | 8,000 | 0 | 2,400 |
| 2024-11-15 | 0 | 11,200 | 0 | 7,900 | 0 | 3,300 |
| 2024-11-08 | 0 | 11,800 | 0 | 8,500 | 0 | 3,300 |
| 2024-11-01 | 0 | 12,400 | 0 | 9,000 | 0 | 3,400 |
| 2024-10-25 | 0 | 12,300 | 0 | 9,000 | 0 | 3,300 |
| 2024-10-18 | 100 | 12,900 | 100 | 9,600 | 0 | 3,300 |
| 2024-10-11 | 100 | 13,300 | 100 | 9,700 | 0 | 3,600 |
| 2024-10-04 | 100 | 13,500 | 100 | 9,700 | 0 | 3,800 |
| 2024-09-27 | 4,900 | 13,700 | 4,900 | 9,600 | 0 | 4,100 |
| 2024-09-20 | 216,000 | 12,700 | 216,000 | 8,300 | 0 | 4,400 |
| 2024-09-13 | 205,900 | 14,800 | 205,900 | 8,800 | 0 | 6,000 |
| 2024-09-06 | 105,800 | 13,300 | 105,800 | 9,100 | 0 | 4,200 |
| 2024-08-30 | 33,900 | 13,100 | 33,900 | 8,600 | 0 | 4,500 |
| 2024-08-23 | 12,400 | 13,400 | 12,400 | 8,700 | 0 | 4,700 |
| 2024-08-16 | 4,900 | 13,800 | 4,900 | 8,900 | 0 | 4,900 |
| 2024-08-09 | 3,100 | 13,700 | 3,100 | 9,100 | 0 | 4,600 |
| 2024-08-02 | 2,400 | 18,400 | 2,400 | 10,800 | 0 | 7,600 |
| 2024-07-26 | 600 | 19,900 | 600 | 10,800 | 0 | 9,100 |
| 2024-07-19 | 400 | 18,100 | 400 | 10,100 | 0 | 8,000 |
| 2024-07-12 | 400 | 18,200 | 400 | 9,500 | 0 | 8,700 |
| 2024-07-05 | 200 | 18,900 | 200 | 10,000 | 0 | 8,900 |
| 2024-06-28 | 0 | 19,200 | 0 | 10,200 | 0 | 9,000 |
| 2024-06-21 | 0 | 19,500 | 0 | 10,700 | 0 | 8,800 |
| 2024-06-14 | 0 | 20,300 | 0 | 11,200 | 0 | 9,100 |
| 2024-06-07 | 0 | 22,300 | 0 | 11,500 | 0 | 10,800 |
| 2024-05-31 | 0 | 23,300 | 0 | 13,100 | 0 | 10,200 |
| 2024-05-24 | 0 | 25,100 | 0 | 13,500 | 0 | 11,600 |
| 2024-05-17 | 0 | 27,800 | 0 | 14,900 | 0 | 12,900 |
| 2024-05-10 | 0 | 28,400 | 0 | 14,500 | 0 | 13,900 |
| 2024-05-02 | 0 | 28,300 | 0 | 14,100 | 0 | 14,200 |
| 2024-04-26 | 0 | 29,800 | 0 | 14,100 | 0 | 15,700 |
| 2024-04-19 | 0 | 30,200 | 0 | 14,400 | 0 | 15,800 |
| 2024-04-12 | 0 | 25,800 | 0 | 11,700 | 0 | 14,100 |
| 2024-04-05 | 0 | 27,600 | 0 | 11,300 | 0 | 16,300 |
| 2024-03-29 | 0 | 29,400 | 0 | 13,200 | 0 | 16,200 |
| 2024-03-22 | 0 | 28,700 | 0 | 13,300 | 0 | 15,400 |
| 2024-03-15 | 0 | 28,900 | 0 | 12,200 | 0 | 16,700 |
| 2024-03-08 | 0 | 25,100 | 0 | 10,900 | 0 | 14,200 |
| 2024-03-01 | 0 | 27,500 | 0 | 9,800 | 0 | 17,700 |
| 2024-02-22 | 0 | 25,900 | 0 | 8,400 | 0 | 17,500 |
| 2024-02-16 | 0 | 23,400 | 0 | 6,100 | 0 | 17,300 |
| 2024-02-09 | 0 | 17,000 | 0 | 3,800 | 0 | 13,200 |
| 2024-02-02 | 200 | 9,300 | 200 | 2,400 | 0 | 6,900 |
| 2024-01-26 | 500 | 7,300 | 500 | 2,300 | 0 | 5,000 |
| 2024-01-19 | 500 | 4,800 | 500 | 500 | 0 | 4,300 |
| 2024-01-12 | 500 | 4,200 | 500 | 500 | 0 | 3,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 15:30 | テクノメディカ | 2025年3月期 第2四半期決算説明会資料 |
| 20241107 | 15:30 | テクノメディカ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | テクノメディカ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | テクノメディカ | 株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 15:00 | テクノメディカ | 株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:00 | テクノメディカ | 2024年3月期 決算説明会資料 |
| 20240208 | 10:00 | テクノメディカ | 自己株式立会外買付取引（ToSTNeT 33）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240207 | 15:00 | テクノメディカ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240207 | 16:00 | テクノメディカ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6678 | 1 | ホーム | 医療現場に新たな価値を生み出す創造企業 株式会社テクノメディカ | 2024-12-22 10:23:33 |
| 6678 | 2 | 2024/11/07 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） | 2024-11-13 20:31:06 |
| 6678 | 2 | 2024/08/07 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） | 2024-08-20 11:34:17 |
| 6678 | 2 | Investors Guide | 2024-06-18 19:03:18 |
| 6678 | 2 | 2023/05/10 2023中期経営計画 | 2024-06-18 19:03:17 |
| 6678 | 2 | 2023/07/05 株式報酬としての自己株式の処分に関するお知らせ | 2024-06-18 19:03:16 |
| 6678 | 2 | 2023/07/31 株式報酬としての自己株式の処分の払込完了に関するお知らせ | 2024-06-18 19:03:15 |
| 6678 | 2 | 2023/08/02 （プライム市場の）上場維持基準の適合に向けた計画に基づく進捗状況（変更） 及びスタンダード市場への選択申請及び適合状況に関するお知らせ | 2024-06-18 19:03:13 |
| 6678 | 2 | 2023/08/02 2024年3月期 第１四半期決算短信〔日本基準〕（非連結） | 2024-06-18 19:03:12 |
| 6678 | 2 | 2023/10/04 当社従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ | 2024-06-18 19:03:11 |