[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:334億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,222 | 1,225 | 1,214 | 1,225 | 92,400 | 6,800 | 101% | ▲ | 1111 | 0 | 17 | 96% | 2% |
| 20251223 | 1,221 | 1,234 | 1,221 | 1,234 | 91,700 | -700 | 101% | ▲▲ | 2282 | 0 | 16 | 97% | 3% |
| 20251224 | 1,230 | 1,241 | 1,223 | 1,225 | 50,800 | -40,900 | 99% | ▼ | 2228 | 0 | 15 | 96% | 2% |
| 20251225 | 1,235 | 1,239 | 1,229 | 1,231 | 45,400 | -5,400 | 100% | ▲ | 8222 | 0 | 17 | 97% | 3% |
| 20251226 | 1,231 | 1,235 | 1,225 | 1,233 | 101,600 | 56,200 | 100% | ▲▲ | 7771 | 0 | 13 | 98% | 3% |
| 20251229 | 1,241 | 1,253 | 1,231 | 1,253 | 108,300 | 6,700 | 102% | ▲▲▲ | 1111 | 40 | 15 | 99% | 4% |
| 20251230 | 1,246 | 1,246 | 1,231 | 1,235 | 103,400 | -4,900 | 99% | ▼ | 8528 | 0 | 14 | 98% | 3% |
| 20260105 | 1,236 | 1,241 | 1,215 | 1,223 | 148,000 | 44,600 | 99% | ▼▼ | 7777 | 0 | 13 | 97% | 2% |
| 20260106 | 1,225 | 1,242 | 1,223 | 1,233 | 130,600 | -17,400 | 101% | ▲ | 2282 | 0 | 9 | 98% | 3% |
| 20260107 | 1,231 | 1,249 | 1,224 | 1,246 | 157,100 | 26,500 | 101% | ▲▲ | 1111 | 40 | 8 | 99% | 4% |
| 20260108 | 1,244 | 1,246 | 1,224 | 1,230 | 178,500 | 21,400 | 99% | ▼ | 7417 | 0 | 10 | 98% | 2% |
| 20260109 | 1,224 | 1,240 | 1,220 | 1,224 | 170,400 | -8,100 | 100% | ▼▼ | 8888 | 0 | 6 | 98% | 2% |
| 20260113 | 1,231 | 1,233 | 1,210 | 1,219 | 194,600 | 24,200 | 100% | ▼▼▼ | 7717 | 24 | 5 | 97% | 2% |
| 20260114 | 1,225 | 1,238 | 1,222 | 1,232 | 126,100 | -68,500 | 101% | ▲ | 2282 | 0 | 4 | 98% | 3% |
| 20260115 | 1,232 | 1,252 | 1,231 | 1,249 | 167,500 | 41,400 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 4% |
| 20260116 | 1,282 | 1,295 | 1,255 | 1,277 | 587,300 | 419,800 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 6% |
| 20260119 | 1,277 | 1,302 | 1,251 | 1,294 | 299,700 | -287,600 | 101% | ▲▲▲▲ | 2882 | 0 | 4 | 100% | 8% |
| 20260120 | 1,299 | 1,301 | 1,259 | 1,260 | 333,100 | 33,400 | 97% | ▼ | 7117 | 0 | 3 | 97% | 4% |
| 20260121 | 1,250 | 1,298 | 1,240 | 1,296 | 208,700 | -124,400 | 103% | ▲ | 8882 | 0 | 2 | 100% | 7% |
| 20260122 | 1,342 | 1,401 | 1,336 | 1,397 | 504,200 | 295,500 | 108% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 204,200 | 18,700 | 71,000 | 0 | 133,200 | 18,700 |
| 2026-01-09 | 172,300 | 18,900 | 42,000 | 100 | 130,300 | 18,800 |
| 2025-12-26 | 153,300 | 16,600 | 27,000 | 100 | 126,300 | 16,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-09 15:47 | S100XEGM | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 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 |