[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:317億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14 | 93% | 0% |
| 20251003 | 1,250 | 1,266 | 1,250 | 1,258 | 45,900 | -5,300 | 100% | -- | 8885 | 0 | 13 | 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 | 11 | 95% | 3% |
| 20251008 | 1,300 | 1,302 | 1,273 | 1,279 | 45,800 | 15,500 | 99% | ▼▼ | 4717 | 0 | 0 | 94% | 2% |
| 20251009 | 1,280 | 1,291 | 1,271 | 1,286 | 51,300 | 5,500 | 101% | ▲ | 7771 | 0 | 9 | 95% | 2% |
| 20251010 | 1,277 | 1,277 | 1,252 | 1,258 | 42,400 | -8,900 | 98% | ▼ | 8888 | 0 | 8 | 93% | 0% |
| 20251014 | 1,250 | 1,265 | 1,243 | 1,258 | 62,700 | 20,300 | 100% | -- | 7774 | 0 | 7 | 93% | 0% |
| 20251015 | 1,269 | 1,303 | 1,268 | 1,303 | 42,300 | -20,400 | 104% | ▲ | 2222 | 0 | 6 | 96% | 4% |
| 20251016 | 1,303 | 1,309 | 1,298 | 1,302 | 26,000 | -16,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251017 | 1,306 | 1,313 | 1,296 | 1,303 | 26,100 | 100 | 100% | ▲ | 1711 | 0 | 0 | 96% | 4% |
| 20251020 | 1,324 | 1,324 | 1,304 | 1,310 | 28,300 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251021 | 1,303 | 1,308 | 1,300 | 1,300 | 40,900 | 12,600 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251022 | 1,300 | 1,360 | 1,300 | 1,360 | 137,900 | 97,000 | 105% | ▲ | 1471 | 10 | 0 | 100% | 8% |
| 20251023 | 1,325 | 1,351 | 1,323 | 1,342 | 80,000 | -57,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251024 | 1,342 | 1,350 | 1,331 | 1,344 | 37,600 | -42,400 | 100% | ▲ | 8222 | 0 | 0 | 99% | 7% |
| 20251027 | 1,358 | 1,364 | 1,348 | 1,364 | 30,900 | -6,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251028 | 1,361 | 1,361 | 1,326 | 1,326 | 55,100 | 24,200 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 99,300 | 5,200 | 15,500 | 0 | 83,800 | 5,200 |
| 2025-10-17 | 98,400 | 4,000 | 16,300 | 100 | 82,100 | 3,900 |
| 2025-10-10 | 103,400 | 2,400 | 18,600 | 100 | 84,800 | 2,300 |
| 2025-10-03 | 105,900 | 1,200 | 20,200 | 100 | 85,700 | 1,100 |
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 |