| 2026 |
| 11/13 | 4,505 | 4,530 | 4,405 | 4,515 | +1.12% | 123,200 | - | +6.56% |
| 11/12 | 4,355 | 4,545 | 4,340 | 4,465 | +1.82% | 219,700 | - | +5.58% |
| 11/11 | 4,090 | 4,400 | 4,005 | 4,385 | +9.49% | 197,000 | - | +3.86% |
| 11/10 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/10 | （IR情報）16:00 2027年3月期連結業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）16:00 東テクグループ2027年3月期第2四半期決算補足資料 |
| 11/10 | （IR情報）16:00 2027年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/10 | 4,000 | 4,050 | 3,940 | 4,005 | +3.76% | 125,700 | - | -4.98% |
| 11/09 | 3,930 | 3,940 | 3,820 | 3,860 | +1.85% | 111,000 | - | -8.57% |
| 11/06 | 3,880 | 3,925 | 3,745 | 3,790 | -7.33% | 141,900 | - | -10.51% |
| 11/05 | 4,235 | 4,235 | 4,060 | 4,090 | -0.12% | 116,600 | - | -3.79% |
| 11/04 | 4,250 | 4,275 | 4,065 | 4,095 | -3.76% | 130,700 | - | -3.72% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 307,299株（0.73%）+0.1% |
| 11/02 | 4,220 | 4,280 | 4,200 | 4,255 | -0.35% | 71,500 | - | -0.19% |
| 10/30 | 4,380 | 4,390 | 4,245 | 4,270 | -2.06% | 92,600 | - | +0.02% |
| 10/29 | 4,340 | 4,390 | 4,295 | 4,360 | +0.35% | 644,000 | - | +2.01% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 267,909株（0.63%）+0.12% |
| 10/28 | 4,450 | 4,460 | 4,345 | 4,345 | -0.8% | 93,200 | - | +1.64% |
| 10/27 | 4,315 | 4,415 | 4,290 | 4,380 | +1.04% | 92,100 | - | +2.5% |
| 10/27 | （空売り報告）Barclays Capital Securities Ltd 214,609株（0.51%）新規 |
| 10/26 | 4,285 | 4,460 | 4,285 | 4,335 | +0.12% | 119,200 | - | +1.67% |
| 10/23 | 4,350 | 4,350 | 4,245 | 4,330 | -1.14% | 94,700 | - | +1.81% |
| 10/22 | 4,330 | 4,420 | 4,300 | 4,380 | +1.98% | 127,700 | - | +3.2% |
| 10/21 | 4,335 | 4,485 | 4,265 | 4,295 | +1.42% | 126,600 | - | +1.46% |
| 10/20 | 4,300 | 4,315 | 4,195 | 4,235 | -1.97% | 114,700 | - | +0.24% |
| 10/19 | 4,300 | 4,335 | 4,240 | 4,320 | 0% | 70,800 | - | +2.35% |
| 10/16 | 4,150 | 4,365 | 4,150 | 4,320 | +3.85% | 131,100 | - | +2.56% |
| 10/15 | 4,220 | 4,250 | 4,135 | 4,160 | -2.12% | 105,800 | - | -1.02% |
| 10/14 | 4,250 | 4,265 | 4,170 | 4,250 | 0% | 96,700 | - | +1.34% |
| 10/13 | 4,150 | 4,250 | 4,110 | 4,250 | +3.03% | 122,600 | - | +1.67% |
| 10/09 | 4,080 | 4,170 | 4,065 | 4,125 | +0.49% | 107,300 | - | -1.01% |
| 10/08 | 4,260 | 4,280 | 4,095 | 4,105 | -5.2% | 138,400 | - | -1.25% |
| 10/07 | 4,285 | 4,350 | 4,265 | 4,330 | +1.41% | 81,200 | - | +4.41% |
| 10/06 | 4,260 | 4,280 | 4,185 | 4,270 | +1.43% | 70,300 | - | +3.44% |
| 10/05 | 4,195 | 4,245 | 4,165 | 4,210 | +0.48% | 67,100 | - | +2.41% |
| 10/02 | 4,190 | 4,210 | 4,110 | 4,190 | -0.12% | 108,400 | - | +2.32% |
| 10/01 | 4,150 | 4,215 | 4,115 | 4,195 | +0.6% | 96,700 | - | +2.87% |
| 09/30 | 4,215 | 4,215 | 4,115 | 4,170 | +0.24% | 109,500 | - | +2.68% |
| 09/29 | 4,300 | 4,385 | 4,135 | 4,160 | -4.04% | 98,600 | - | +2.92% |
| 09/28 | 4,435 | 4,435 | 4,305 | 4,335 | -1.48% | 105,200 | - | +7.76% |
| 09/25 | 4,395 | 4,445 | 4,370 | 4,400 | +0.11% | 96,900 | - | +10.14% |
| 09/24 | 4,435 | 4,445 | 4,355 | 4,395 | 0% | 132,200 | - | +10.68% |
| 09/18 | 4,295 | 4,420 | 4,295 | 4,395 | +2.21% | 166,900 | - | +11.27% |
| 09/17 | 4,150 | 4,315 | 4,150 | 4,300 | +3.99% | 84,800 | - | +9.53% |
| 09/16 | 4,110 | 4,165 | 4,085 | 4,135 | +1.72% | 128,900 | - | +5.89% |
| 09/15 | 4,125 | 4,140 | 4,030 | 4,065 | -1.22% | 67,100 | - | +4.5% |
| 09/14 | 4,110 | 4,135 | 4,060 | 4,115 | +0.12% | 81,600 | - | +6.17% |
| 09/11 | 3,970 | 4,135 | 3,970 | 4,110 | +0.37% | 107,500 | - | +6.26% |
| 09/10 | 4,120 | 4,150 | 4,050 | 4,095 | -0.73% | 74,500 | - | +5.87% |
| 09/09 | 4,080 | 4,175 | 4,065 | 4,125 | +0.86% | 78,500 | - | +6.62% |
| 09/08 | 4,085 | 4,165 | 4,025 | 4,090 | -0.12% | 69,600 | - | +5.9% |
| 09/07 | 4,000 | 4,130 | 3,990 | 4,095 | +3.67% | 129,400 | - | +6.25% |
| 09/04 | 3,845 | 3,965 | 3,815 | 3,950 | +1.28% | 86,200 | - | +2.73% |
| 09/03 | 3,915 | 3,950 | 3,875 | 3,900 | -0.38% | 80,800 | - | +1.56% |
| 09/02 | 3,855 | 3,940 | 3,820 | 3,915 | +1.03% | 112,500 | - | +2.09% |
| 09/01 | 3,810 | 3,890 | 3,810 | 3,875 | +0.78% | 67,800 | - | +1.02% |
| 08/31 | 3,815 | 3,905 | 3,795 | 3,845 | -0.26% | 107,800 | - | +0.03% |
| 08/28 | 3,815 | 3,900 | 3,810 | 3,855 | 0% | 60,400 | - | +0.03% |
| 08/27 | 3,845 | 3,865 | 3,790 | 3,855 | +0.92% | 50,800 | - | -0.08% |
| 08/26 | 3,750 | 3,825 | 3,730 | 3,820 | +1.46% | 41,200 | - | -1.19% |
| 08/25 | 3,760 | 3,795 | 3,750 | 3,765 | 0% | 59,800 | - | -2.79% |
| 08/24 | 3,705 | 3,765 | 3,675 | 3,765 | +1.89% | 59,200 | - | -2.96% |
| 08/21 | 3,680 | 3,700 | 3,640 | 3,695 | +0.41% | 56,000 | - | -5.11% |
| 08/20 | 3,660 | 3,690 | 3,630 | 3,680 | +0.96% | 54,100 | - | -5.91% |
| 08/19 | 3,745 | 3,745 | 3,640 | 3,645 | -3.83% | 95,400 | - | -7.13% |
| 08/18 | 3,880 | 3,895 | 3,790 | 3,790 | -1.81% | 77,300 | - | -3.83% |
| 08/17 | 3,835 | 3,870 | 3,805 | 3,860 | +1.45% | 75,400 | - | -2.33% |
| 08/14 | 3,780 | 3,825 | 3,765 | 3,805 | +0.93% | 76,400 | - | -4.08% |
| 08/13 | 3,800 | 3,815 | 3,750 | 3,770 | +0.27% | 92,600 | - | -5.28% |
| 08/12 | 3,730 | 3,810 | 3,710 | 3,760 | +1.35% | 150,400 | - | -6.05% |
| 08/10 | 3,855 | 3,900 | 3,665 | 3,710 | -5.48% | 309,400 | - | -7.85% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | （IR情報）16:00 東テクグループ2027年3月期第1四半期決算補足資料 |
| 08/07 | 4,100 | 4,110 | 3,925 | 3,925 | -4.27% | 155,300 | - | -3.06% |
| 08/06 | 4,100 | 4,170 | 4,045 | 4,100 | -0.85% | 88,000 | - | +1.08% |
| 08/05 | 3,995 | 4,135 | 3,970 | 4,135 | +4.95% | 85,200 | - | +1.9% |
| 08/04 | （5%ルール）草野洵哉（0%）日本レイ（14.88%） |
| 08/04 | 3,870 | 3,955 | 3,860 | 3,940 | +1.03% | 72,700 | - | -2.91% |
| 08/03 | 3,870 | 3,920 | 3,730 | 3,900 | +0.78% | 103,300 | - | -4.08% |
| 07/31 | 3,895 | 3,950 | 3,830 | 3,870 | +1.18% | 70,500 | - | -4.98% |
| 07/30 | 3,750 | 3,865 | 3,720 | 3,825 | +1.19% | 103,400 | - | -6.18% |
| 07/29 | 3,905 | 3,915 | 3,730 | 3,780 | -3.82% | 145,600 | - | -7.4% |
| 07/28 | 4,030 | 4,030 | 3,870 | 3,930 | -3.44% | 74,800 | - | -3.91% |
| 07/27 | 4,120 | 4,140 | 3,990 | 4,070 | -0.49% | 89,200 | - | -0.63% |
| 07/24 | 3,950 | 4,140 | 3,885 | 4,090 | +2.89% | 148,700 | - | -0.1% |
| 07/23 | 4,030 | 4,070 | 3,960 | 3,975 | -1.49% | 66,000 | - | -2.79% |
| 07/22 | 4,015 | 4,080 | 3,985 | 4,035 | +1% | 67,800 | - | -1.25% |
| 07/21 | 3,975 | 4,030 | 3,960 | 3,995 | +1.14% | 61,700 | - | -2.08% |
| 07/17 | （IR情報）16:00 譲渡制限付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 |
| 07/17 | 4,005 | 4,035 | 3,880 | 3,950 | -4.13% | 73,800 | - | -3.14% |
| 07/16 | 4,140 | 4,140 | 4,070 | 4,120 | 0% | 37,900 | - | +1.15% |
| 07/15 | 4,065 | 4,120 | 4,030 | 4,120 | +2.23% | 46,900 | - | +1.55% |
| 07/14 | 4,005 | 4,050 | 3,950 | 4,030 | -0.25% | 61,400 | - | -0.35% |
| 07/13 | 4,095 | 4,110 | 3,950 | 4,040 | -0.62% | 74,900 | - | +0.07% |
| 07/10 | 4,215 | 4,230 | 4,040 | 4,065 | -3.79% | 84,200 | - | +0.97% |
| 07/09 | 4,130 | 4,240 | 4,080 | 4,225 | +1.81% | 98,500 | - | +5.31% |
| 07/08 | 4,290 | 4,290 | 4,150 | 4,150 | -3.49% | 72,800 | - | +3.96% |
| 07/07 | 4,435 | 4,520 | 4,295 | 4,300 | -1.83% | 268,100 | - | +8.2% |
| 07/06 | 4,270 | 4,405 | 4,270 | 4,380 | +2.7% | 150,400 | - | +10.97% |
| 07/03 | 4,230 | 4,300 | 4,220 | 4,265 | +3.9% | 203,300 | - | +8.91% |
| 07/02 | 4,085 | 4,200 | 4,035 | 4,105 | -0.97% | 67,000 | - | +5.39% |
| 07/01 | 4,195 | 4,195 | 4,105 | 4,145 | +0.12% | 83,300 | - | +6.83% |
| 06/30 | 4,110 | 4,210 | 4,110 | 4,140 | 0% | 111,100 | - | +7.2% |
| 06/29 | 4,080 | 4,145 | 4,010 | 4,140 | +1.6% | 92,400 | - | +7.64% |
| 06/26 | 3,980 | 4,085 | 3,980 | 4,075 | +2.39% | 82,100 | - | +6.42% |
| 06/25 | 4,065 | 4,065 | 3,950 | 3,980 | +0.63% | 53,500 | - | +4.43% |
| 06/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 3,945 | 3,985 | 3,885 | 3,955 | -0.13% | 58,700 | - | +4.16% |
| 06/23 | 4,030 | 4,060 | 3,945 | 3,960 | -2.94% | 74,400 | - | +4.54% |
| 06/22 | 3,985 | 4,080 | 3,955 | 4,080 | +1.12% | 63,100 | - | +7.88% |
| 06/19 | 3,995 | 4,035 | 3,940 | 4,035 | +2.02% | 83,900 | - | +6.92% |
| 06/18 | 3,940 | 4,015 | 3,920 | 3,955 | +1.02% | 55,400 | - | +4.82% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
