[7217]テイン:【サスペンション】自動車用サスペンションメーカー、スポーツ車用に強み
Yahoo! 【スタンダード/17輸送用機器】 売上高:53160 当期純利益:2470 総資産:80490 時価:20億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 805 | 805 | 799 | 799 | 1,500 | 900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
20250910 | 797 | 804 | 795 | 803 | 4,500 | 3,000 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
20250911 | 803 | 803 | 796 | 802 | 1,500 | -3,000 | 100% | ▼ | 8228 | 0 | 0 | 99% | 4% |
20250912 | 803 | 804 | 796 | 804 | 1,300 | -200 | 100% | ▲ | 2552 | 0 | 0 | 99% | 3% |
20250916 | 804 | 819 | 804 | 819 | 3,600 | 2,300 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
20250917 | 819 | 821 | 810 | 818 | 900 | -2,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
20250918 | 805 | 823 | 805 | 822 | 2,000 | 1,100 | 100% | ▲ | 1771 | 0 | 0 | 100% | 5% |
20250919 | 829 | 829 | 813 | 813 | 1,800 | -200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
20250922 | 820 | 824 | 815 | 818 | 1,800 | 0 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
20250924 | 817 | 823 | 816 | 823 | 1,200 | -600 | 101% | ▲▲ | 8282 | 0 | 0 | 100% | 3% |
20250925 | 819 | 824 | 819 | 820 | 1,300 | 100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
20250926 | 824 | 835 | 824 | 835 | 6,100 | 4,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
20250929 | 414 | 427 | 410 | 420 | 5,600 | -500 | 50% | ▼ | 8888 | 0 | 0 | 50% | 0% |
20250930 | 420 | 420 | 412 | 414 | 2,700 | -2,900 | 99% | ▼▼ | 8228 | 0 | 0 | 50% | 0% |
20251001 | 414 | 415 | 405 | 406 | 4,800 | 2,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 49% | 0% |
20251002 | 406 | 410 | 402 | 405 | 4,600 | -200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 49% | 0% |
20251003 | 406 | 406 | 401 | 401 | 3,600 | -1,000 | 99% | ▼▼▼▼▼ | 8858 | 0 | 0 | 48% | 0% |
20251006 | 401 | 405 | 400 | 404 | 7,000 | 3,400 | 101% | ▲ | 7771 | 0 | 0 | 48% | 1% |
20251007 | 405 | 405 | 401 | 401 | 2,200 | -4,800 | 99% | ▼ | 5228 | 0 | 0 | 48% | 0% |
20251008 | 401 | 405 | 400 | 402 | 3,500 | 1,300 | 100% | ▲ | 4771 | 0 | 0 | 48% | 0% |
20251009 | 402 | 404 | 401 | 401 | 1,600 | -1,900 | 100% | ▼ | 8228 | 0 | 0 | 48% | 0% |
20251010 | 401 | 404 | 400 | 402 | 1,400 | -200 | 100% | ▲ | 5882 | 0 | 0 | 48% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 73,400 | 0 | 65,800 | 0 | 7,600 | 0 |
2025-09-26 | 35,000 | 0 | 31,100 | 0 | 3,900 | 0 |
2025-09-19 | 32,900 | 0 | 31,200 | 0 | 1,700 | 0 |
2025-09-12 | 33,800 | 0 | 31,500 | 0 | 2,300 | 0 |