[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:411億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,651 | 1,700 | 1,645 | 1,656 | 147,600 | -26,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 33% |
| 20260213 | 1,645 | 1,674 | 1,624 | 1,664 | 110,400 | -37,200 | 100% | ▲▲▲▲▲▲ | 8882 | 0 | 7 | 100% | 32% |
| 20260216 | 1,665 | 1,672 | 1,591 | 1,603 | 168,100 | 57,700 | 96% | ▼ | 7717 | 0 | 7 | 96% | 27% |
| 20260217 | 1,603 | 1,662 | 1,587 | 1,653 | 122,700 | -45,400 | 103% | ▲ | 8882 | 0 | 4 | 99% | 31% |
| 20260218 | 1,659 | 1,659 | 1,604 | 1,631 | 178,600 | 55,900 | 99% | ▼ | 7117 | 0 | 5 | 98% | 26% |
| 20260219 | 1,655 | 1,694 | 1,639 | 1,683 | 117,300 | -61,300 | 103% | ▲ | 2282 | 0 | 4 | 100% | 21% |
| 20260220 | 1,690 | 1,728 | 1,677 | 1,704 | 157,700 | 40,400 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 23% |
| 20260224 | 1,735 | 1,754 | 1,710 | 1,728 | 192,900 | 35,200 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 24% |
| 20260225 | 1,749 | 1,820 | 1,729 | 1,781 | 198,700 | 5,800 | 103% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 28% |
| 20260226 | 1,798 | 1,817 | 1,763 | 1,771 | 101,000 | -97,700 | 99% | ▼ | 8228 | 0 | 4 | 99% | 27% |
| 20260227 | 1,761 | 1,825 | 1,750 | 1,823 | 89,700 | -11,300 | 103% | ▲ | 2882 | 0 | 3 | 100% | 31% |
| 20260302 | 1,800 | 1,858 | 1,772 | 1,848 | 133,500 | 43,800 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 33% |
| 20260303 | 1,865 | 1,918 | 1,830 | 1,905 | 217,600 | 84,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 33% |
| 20260304 | 1,827 | 1,861 | 1,729 | 1,757 | 276,400 | 58,800 | 92% | ▼ | 7777 | 0 | 0 | 92% | 21% |
| 20260305 | 1,821 | 1,857 | 1,807 | 1,829 | 105,700 | -170,700 | 104% | ▲ | 8282 | 0 | 0 | 96% | 26% |
| 20260306 | 1,790 | 1,832 | 1,770 | 1,781 | 118,200 | 12,500 | 97% | ▼ | 7777 | 0 | 0 | 93% | 20% |
| 20260309 | 1,683 | 1,696 | 1,608 | 1,648 | 501,800 | 383,600 | 93% | ▼▼ | 7777 | 0 | 0 | 87% | 10% |
| 20260310 | 1,685 | 1,730 | 1,662 | 1,709 | 184,800 | -317,000 | 104% | ▲ | 2222 | 0 | 0 | 90% | 7% |
| 20260311 | 1,726 | 1,768 | 1,724 | 1,742 | 84,600 | -100,200 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 9% |
| 20260312 | 1,706 | 1,706 | 1,591 | 1,592 | 300,500 | 215,900 | 91% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260313 | 1,588 | 1,643 | 1,580 | 1,619 | 127,000 | -173,500 | 102% | ▲ | 8882 | 0 | 2 | 85% | 2% |
| 20260316 | 1,619 | 1,724 | 1,606 | 1,720 | 218,100 | 91,100 | 106% | ▲▲ | 1111 | 40 | 1 | 90% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 1,143,500 | 169,900 | 109,600 | 0 | 1,033,900 | 169,900 |
| 2026-02-27 | 1,149,700 | 149,700 | 213,800 | 0 | 935,900 | 149,700 |
| 2026-02-20 | 1,029,300 | 157,800 | 183,900 | 0 | 845,400 | 157,800 |
| 2026-02-13 | 909,100 | 101,700 | 185,100 | 100 | 724,000 | 101,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-16 15:36 | S100XQO2 | 植島 幹九郎 | 大量保有報告書 |
| 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 |