[4027]テイカ:【酸化チタン】化粧品向けなど高付加価値品強い
Yahoo! 【プライム/07化学】 売上高:557370 当期純利益:24220 総資産:883450 時価:299億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,265 | 1,277 | 1,261 | 1,270 | 32,900 | -10,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251201 | 1,273 | 1,273 | 1,253 | 1,255 | 38,200 | 5,300 | 99% | ▼ | 7717 | 0 | 0 | 92% | 2% |
| 20251202 | 1,261 | 1,261 | 1,231 | 1,231 | 52,400 | 14,200 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251203 | 1,232 | 1,247 | 1,231 | 1,241 | 37,800 | -14,600 | 101% | ▲ | 8582 | 0 | 0 | 91% | 1% |
| 20251204 | 1,243 | 1,262 | 1,243 | 1,262 | 56,800 | 19,000 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20251205 | 1,264 | 1,264 | 1,238 | 1,238 | 62,800 | 6,000 | 98% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20251208 | 1,242 | 1,245 | 1,235 | 1,236 | 87,800 | 25,000 | 100% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251209 | 1,240 | 1,241 | 1,227 | 1,234 | 89,200 | 1,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251210 | 1,236 | 1,250 | 1,236 | 1,242 | 68,500 | -20,700 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20251211 | 1,242 | 1,242 | 1,199 | 1,201 | 142,200 | 73,700 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251212 | 1,218 | 1,230 | 1,212 | 1,224 | 57,700 | -84,500 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251215 | 1,224 | 1,246 | 1,214 | 1,245 | 60,400 | 2,700 | 102% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251216 | 1,239 | 1,239 | 1,208 | 1,213 | 102,600 | 42,200 | 97% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20251217 | 1,210 | 1,210 | 1,196 | 1,200 | 91,900 | -10,700 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251218 | 1,199 | 1,220 | 1,197 | 1,217 | 80,300 | -11,600 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251219 | 1,210 | 1,219 | 1,200 | 1,211 | 85,600 | 5,300 | 100% | ▼ | 7117 | 0 | 0 | 94% | 1% |
| 20251222 | 1,222 | 1,225 | 1,214 | 1,225 | 92,400 | 6,800 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251223 | 1,221 | 1,234 | 1,221 | 1,234 | 91,700 | -700 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251224 | 1,230 | 1,241 | 1,223 | 1,225 | 50,800 | -40,900 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251225 | 1,235 | 1,239 | 1,229 | 1,231 | 45,400 | -5,400 | 100% | ▲ | 8222 | 0 | 0 | 97% | 3% |
| 20251226 | 1,231 | 1,235 | 1,225 | 1,233 | 101,600 | 56,200 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251229 | 1,241 | 1,253 | 1,231 | 1,253 | 108,300 | 6,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 158,400 | 14,200 | 27,900 | 100 | 130,500 | 14,100 |
| 2025-12-12 | 137,600 | 14,800 | 24,500 | 100 | 113,100 | 14,700 |
| 2025-12-05 | 118,300 | 17,100 | 26,900 | 100 | 91,400 | 17,000 |
| 2025-11-28 | 104,300 | 15,900 | 21,700 | 1,000 | 82,600 | 14,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-25 15:34 | S100XC66 | 光通信株式会社 | 変更報告書 |
| 2025-11-06 15:44 | S100WXRR | 光通信株式会社 | 大量保有報告書 |
| 2025-10-07 10:13 | S100WTG1 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-09-22 10:49 | S100WPWY | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-09-05 15:30 | S100WMXZ | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 2025-09-05 10:10 | S100WN6K | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-08-26 15:30 | S100WKSV | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 2025-07-30 15:30 | S100WEW4 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 2025-04-01 15:30 | S100VIXK | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |