[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/化学】 売上高:557370 当期純利益:24220 総資産:883450 時価:320億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,297 | 1,304 | 1,289 | 1,304 | 57,600 | -9,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250819 | 1,291 | 1,308 | 1,289 | 1,300 | 74,700 | 17,100 | 100% | ▼ | 1477 | 0 | 15 | 99% | 6% |
| 20250820 | 1,298 | 1,303 | 1,289 | 1,289 | 25,200 | -49,500 | 99% | ▼▼ | 8528 | 0 | 0 | 99% | 5% |
| 20250821 | 1,290 | 1,315 | 1,286 | 1,307 | 60,400 | 35,200 | 101% | ▲ | 1771 | 0 | 13 | 100% | 6% |
| 20250822 | 1,315 | 1,325 | 1,306 | 1,307 | 51,000 | -9,400 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20250825 | 1,307 | 1,325 | 1,305 | 1,319 | 64,200 | 13,200 | 101% | ▲ | 4771 | 0 | 0 | 100% | 7% |
| 20250826 | 1,319 | 1,322 | 1,300 | 1,303 | 48,600 | -15,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20250827 | 1,301 | 1,307 | 1,298 | 1,301 | 37,400 | -11,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250828 | 1,301 | 1,302 | 1,285 | 1,291 | 61,300 | 23,900 | 99% | ▼▼▼ | 7747 | 0 | 0 | 98% | 5% |
| 20250829 | 1,290 | 1,302 | 1,279 | 1,282 | 95,800 | 34,500 | 99% | ▼▼▼▼ | 4777 | 24 | 7 | 97% | 4% |
| 20250901 | 1,278 | 1,307 | 1,267 | 1,305 | 158,700 | 62,900 | 102% | ▲ | 1771 | 0 | 5 | 99% | 6% |
| 20250902 | 1,300 | 1,302 | 1,282 | 1,285 | 57,600 | -101,100 | 98% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250903 | 1,285 | 1,313 | 1,283 | 1,291 | 91,300 | 33,700 | 100% | ▲ | 1171 | 0 | 4 | 98% | 1% |
| 20250904 | 1,296 | 1,311 | 1,293 | 1,310 | 48,800 | -42,500 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250905 | 1,334 | 1,354 | 1,323 | 1,348 | 91,400 | 42,600 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 92,000 | 5,300 | 17,300 | 0 | 74,700 | 5,300 |
| 2025-08-29 | 93,000 | 8,400 | 19,300 | 0 | 73,700 | 8,400 |
| 2025-08-22 | 88,700 | 9,800 | 15,200 | 0 | 73,500 | 9,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |