[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:420億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,761 | 1,825 | 1,750 | 1,823 | 89,700 | -11,300 | 103% | ▲ | 2882 | 0 | 3 | 100% | 31% |
| 20260204 | 1,477 | 1,477 | 1,448 | 1,457 | 93,800 | -78,100 | 99% | ▼ | 8228 | 0 | 4 | 99% | 20% |
| 20260226 | 1,798 | 1,817 | 1,763 | 1,771 | 101,000 | -97,700 | 99% | ▼ | 8228 | 0 | 4 | 99% | 27% |
| 20260213 | 1,645 | 1,674 | 1,624 | 1,664 | 110,400 | -37,200 | 100% | ▲▲▲▲▲▲ | 8882 | 0 | 7 | 100% | 32% |
| 20260206 | 1,465 | 1,509 | 1,461 | 1,503 | 112,900 | -17,000 | 102% | ▲▲ | 8882 | 51 | 2 | 100% | 23% |
| 20260219 | 1,655 | 1,694 | 1,639 | 1,683 | 117,300 | -61,300 | 103% | ▲ | 2282 | 0 | 4 | 100% | 21% |
| 20260217 | 1,603 | 1,662 | 1,587 | 1,653 | 122,700 | -45,400 | 103% | ▲ | 8882 | 0 | 4 | 99% | 31% |
| 20260205 | 1,484 | 1,516 | 1,475 | 1,480 | 129,900 | 36,100 | 102% | ▲ | 1111 | 51 | 3 | 100% | 21% |
| 20260302 | 1,800 | 1,858 | 1,772 | 1,848 | 133,500 | 43,800 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 33% |
| 20260212 | 1,651 | 1,700 | 1,645 | 1,656 | 147,600 | -26,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 33% |
| 20260220 | 1,690 | 1,728 | 1,677 | 1,704 | 157,700 | 40,400 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 23% |
| 20260216 | 1,665 | 1,672 | 1,591 | 1,603 | 168,100 | 57,700 | 96% | ▼ | 7717 | 0 | 7 | 96% | 27% |
| 20260203 | 1,447 | 1,489 | 1,438 | 1,478 | 171,900 | -43,500 | 103% | ▲▲ | 2222 | 0 | 5 | 100% | 21% |
| 20260210 | 1,628 | 1,677 | 1,619 | 1,651 | 174,100 | -210,800 | 102% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 34% |
| 20260218 | 1,659 | 1,659 | 1,604 | 1,631 | 178,600 | 55,900 | 99% | ▼ | 7117 | 0 | 5 | 98% | 26% |
| 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% |
| 20260202 | 1,411 | 1,477 | 1,411 | 1,433 | 215,400 | -30,600 | 103% | ▲ | 2282 | 0 | 5 | 97% | 18% |
| 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% |
| 20260209 | 1,601 | 1,656 | 1,563 | 1,626 | 384,900 | 272,000 | 108% | ▲▲▲ | 1111 | 41 | 8 | 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 |
| 2026-02-13 | 909,100 | 101,700 | 185,100 | 100 | 724,000 | 101,600 |
| 2026-02-20 | 1,029,300 | 157,800 | 183,900 | 0 | 845,400 | 157,800 |
| 2026-02-27 | 1,149,700 | 149,700 | 213,800 | 0 | 935,900 | 149,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-01 15:30 | S100VIXK | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 2025-07-30 15:30 | S100WEW4 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 2025-08-26 15:30 | S100WKSV | 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） |
| 2025-09-05 15:30 | S100WMXZ | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 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） |
| 2025-10-07 10:13 | S100WTG1 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-11-06 15:44 | S100WXRR | 光通信株式会社 | 大量保有報告書 |
| 2025-12-25 15:34 | S100XC66 | 光通信株式会社 | 変更報告書 |
| 2026-01-09 15:47 | S100XEGM | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| 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） |