[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 385 | 390 | 382 | 382 | 6,900 | 4,100 | 100% | ▼▼▼▼ | 1717 | 0 | 11 | 98% | 1% |
| 20251225 | 384 | 388 | 383 | 383 | 2,800 | -4,900 | 100% | ▼▼▼ | 8888 | 0 | 11 | 99% | 1% |
| 20251229 | 382 | 386 | 381 | 383 | 11,900 | 5,000 | 100% | ▲ | 7771 | 0 | 8 | 99% | 1% |
| 20251230 | 386 | 386 | 383 | 384 | 2,300 | -9,600 | 100% | ▲▲ | 5222 | 0 | 9 | 99% | 1% |
| 20251224 | 389 | 389 | 384 | 384 | 7,700 | 5,900 | 99% | ▼▼ | 4717 | 0 | 13 | 99% | 1% |
| 20260105 | 384 | 385 | 384 | 385 | 7,900 | 5,600 | 100% | ▲▲▲ | 7171 | 0 | 7 | 99% | 1% |
| 20260106 | 385 | 389 | 385 | 389 | 2,700 | -5,200 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 2% |
| 20260107 | 390 | 392 | 390 | 392 | 4,500 | 1,800 | 101% | ▲▲▲▲▲ | 1111 | 0 | 7 | 100% | 3% |
| 20260108 | 392 | 396 | 392 | 396 | 5,300 | 800 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 6 | 100% | 4% |
| 20260109 | 398 | 405 | 397 | 400 | 8,400 | 3,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 5 | 100% | 5% |
| 20260113 | 401 | 407 | 401 | 402 | 6,400 | -2,000 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260114 | 402 | 415 | 402 | 404 | 6,700 | 300 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260115 | 408 | 412 | 403 | 409 | 5,400 | -1,300 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20260120 | 417 | 417 | 414 | 415 | 1,500 | -6,400 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 9% |
| 20260121 | 413 | 417 | 407 | 415 | 9,400 | 7,900 | 100% | -- | 4774 | 0 | 0 | 99% | 9% |
| 20260119 | 418 | 421 | 414 | 417 | 7,900 | 800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20260116 | 413 | 419 | 413 | 418 | 7,100 | 1,700 | 102% | ▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260122 | 419 | 430 | 417 | 420 | 17,600 | 8,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260123 | 421 | 423 | 415 | 421 | 9,900 | -7,700 | 100% | ▲▲ | 8822 | 0 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 54,400 | 0 | 45,800 | 0 | 8,600 | 0 |
| 2026-01-09 | 59,200 | 0 | 48,000 | 0 | 11,200 | 0 |
| 2026-01-16 | 61,600 | 0 | 51,400 | 0 | 10,200 | 0 |