[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:309億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,359 | 1,365 | 1,338 | 1,358 | 64,600 | -26,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250909 | 1,360 | 1,366 | 1,342 | 1,353 | 36,400 | -28,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250910 | 1,353 | 1,353 | 1,333 | 1,333 | 27,700 | -8,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250911 | 1,345 | 1,345 | 1,333 | 1,339 | 20,200 | -7,500 | 100% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250912 | 1,341 | 1,342 | 1,326 | 1,326 | 31,300 | 11,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250916 | 1,326 | 1,343 | 1,326 | 1,339 | 54,100 | 22,800 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20250917 | 1,339 | 1,339 | 1,311 | 1,315 | 52,800 | -1,300 | 98% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250918 | 1,328 | 1,328 | 1,313 | 1,322 | 30,000 | -22,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20250919 | 1,325 | 1,333 | 1,311 | 1,315 | 65,400 | 35,400 | 99% | ▼ | 1777 | 0 | 0 | 97% | 3% |
| 20250922 | 1,318 | 1,345 | 1,315 | 1,333 | 93,200 | 27,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250924 | 1,335 | 1,337 | 1,321 | 1,323 | 43,200 | -50,000 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250925 | 1,325 | 1,341 | 1,324 | 1,341 | 45,900 | 2,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 5% |
| 20250926 | 1,336 | 1,360 | 1,335 | 1,359 | 76,500 | 30,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250929 | 1,334 | 1,337 | 1,316 | 1,320 | 72,800 | -3,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250930 | 1,319 | 1,319 | 1,301 | 1,307 | 50,500 | -22,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251001 | 1,305 | 1,307 | 1,264 | 1,264 | 56,000 | 5,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 1,266 | 1,273 | 1,252 | 1,258 | 51,200 | -4,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 1,250 | 1,266 | 1,250 | 1,258 | 45,900 | -5,300 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
| 20251006 | 1,303 | 1,307 | 1,285 | 1,296 | 55,300 | 9,400 | 103% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251007 | 1,290 | 1,302 | 1,280 | 1,293 | 30,300 | -25,000 | 100% | ▼ | 8888 | 0 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 105,900 | 1,200 | 20,200 | 100 | 85,700 | 1,100 |
| 2025-09-26 | 88,300 | 2,500 | 17,900 | 0 | 70,400 | 2,500 |
| 2025-09-19 | 98,000 | 2,200 | 19,900 | 0 | 78,100 | 2,200 |
| 2025-09-12 | 94,000 | 2,800 | 18,900 | 0 | 75,100 | 2,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |