[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:396億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2 | 100% | 15% |
| 20260123 | 1,399 | 1,475 | 1,357 | 1,463 | 472,100 | -32,100 | 105% | ▲▲▲ | 2222 | 0 | 3 | 100% | 20% |
| 20260126 | 1,437 | 1,460 | 1,407 | 1,430 | 318,400 | -153,700 | 98% | ▼ | 8228 | 0 | 11 | 98% | 17% |
| 20260127 | 1,425 | 1,482 | 1,413 | 1,472 | 210,900 | -107,500 | 103% | ▲ | 2282 | 0 | 9 | 100% | 21% |
| 20260128 | 1,472 | 1,494 | 1,459 | 1,477 | 152,600 | -58,300 | 100% | ▲▲ | 2222 | 0 | 9 | 100% | 21% |
| 20260129 | 1,466 | 1,466 | 1,424 | 1,427 | 128,000 | -24,600 | 97% | ▼ | 8888 | 0 | 8 | 97% | 17% |
| 20260130 | 1,427 | 1,428 | 1,375 | 1,391 | 246,000 | 118,000 | 97% | ▼▼ | 7777 | 0 | 6 | 94% | 14% |
| 20260202 | 1,411 | 1,477 | 1,411 | 1,433 | 215,400 | -30,600 | 103% | ▲ | 2282 | 0 | 5 | 97% | 18% |
| 20260203 | 1,447 | 1,489 | 1,438 | 1,478 | 171,900 | -43,500 | 103% | ▲▲ | 2222 | 0 | 5 | 100% | 21% |
| 20260204 | 1,477 | 1,477 | 1,448 | 1,457 | 93,800 | -78,100 | 99% | ▼ | 8228 | 0 | 4 | 99% | 20% |
| 20260205 | 1,484 | 1,516 | 1,475 | 1,480 | 129,900 | 36,100 | 102% | ▲ | 1111 | 51 | 3 | 100% | 21% |
| 20260206 | 1,465 | 1,509 | 1,461 | 1,503 | 112,900 | -17,000 | 102% | ▲▲ | 8882 | 51 | 2 | 100% | 23% |
| 20260209 | 1,601 | 1,656 | 1,563 | 1,626 | 384,900 | 272,000 | 108% | ▲▲▲ | 1111 | 41 | 0 | 100% | 33% |
| 20260210 | 1,628 | 1,677 | 1,619 | 1,651 | 174,100 | -210,800 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 34% |
| 20260212 | 1,651 | 1,700 | 1,645 | 1,656 | 147,600 | -26,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 33% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 857,300 | 53,900 | 172,800 | 100 | 684,500 | 53,800 |
| 2026-01-30 | 732,000 | 40,500 | 171,000 | 0 | 561,000 | 40,500 |
| 2026-01-23 | 629,800 | 43,400 | 90,500 | 200 | 539,300 | 43,200 |
| 2026-01-16 | 204,200 | 18,700 | 71,000 | 0 | 133,200 | 18,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-06 10:19 | S100XJGY | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 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 |