| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 885 | 993 | 872 | 950 | 70,900 | 86 | 110% | 107% | 971% | ▲▲▲▲▲▲ | 98% | 97% | 96% | 100% | 113% |
| 20240925 | 950 | 950 | 911 | 929 | 25,200 | -21 | 98% | 98% | 36% | ▼ | 98% | 103% | 96% | 98% | 110% |
| 20240926 | 929 | 929 | 910 | 914 | 4,400 | -15 | 98% | 98% | 17% | ▼▼ | 99% | 105% | 97% | 96% | 109% |
| 20240927 | 910 | 914 | 900 | 902 | 4,200 | -12 | 99% | 99% | 95% | ▼▼▼ | 100% | 107% | 98% | 95% | 107% |
| 20240930 | 900 | 909 | 896 | 904 | 1,800 | 2 | 100% | 100% | 43% | ▲ | 100% | 108% | 96% | 95% | 107% |
| 20241001 | 917 | 919 | 907 | 917 | 3,100 | 13 | 101% | 100% | 172% | ▲▲ | 104% | 108% | 96% | 97% | 109% |
| 20241002 | 919 | 965 | 911 | 954 | 15,800 | 37 | 104% | 104% | 510% | ▲▲▲ | 97% | 99% | 91% | 100% | 113% |
| 20241003 | 966 | 966 | 940 | 940 | 12,200 | -14 | 99% | 97% | 77% | ▼ | 103% | 98% | 94% | 99% | 112% |
| 20241004 | 933 | 964 | 933 | 963 | 17,000 | 23 | 102% | 103% | 139% | ▲ | 102% | 92% | 91% | 100% | 115% |
| 20241007 | 970 | 1,015 | 961 | 991 | 53,600 | 28 | 103% | 102% | 315% | ▲▲ | 97% | 88% | 89% | 100% | 118% |
| 20241008 | 990 | 995 | 957 | 957 | 16,400 | -34 | 97% | 97% | 31% | ▼ | 94% | 90% | 89% | 97% | 114% |
| 20241009 | 972 | 974 | 904 | 914 | 24,600 | -43 | 96% | 94% | 150% | ▼▼ | 98% | 96% | 95% | 92% | 109% |
| 20241010 | 908 | 908 | 880 | 888 | 17,900 | -26 | 97% | 98% | 73% | ▼▼▼ | 99% | 97% | 98% | 90% | 106% |
| 20241011 | 888 | 888 | 867 | 875 | 9,800 | -13 | 99% | 99% | 55% | ▼▼▼▼ | 99% | 98% | 99% | 88% | 104% |
| 20241015 | 876 | 877 | 867 | 869 | 4,300 | -6 | 99% | 99% | 44% | ▼▼▼▼▼ | 100% | 100% | 100% | 88% | 103% |
| 20241016 | 869 | 879 | 867 | 870 | 1,000 | 1 | 100% | 100% | 23% | ▲ | 99% | 101% | 100% | 88% | 103% |
| 20241017 | 874 | 877 | 865 | 865 | 3,800 | -5 | 99% | 99% | 380% | ▼ | 99% | 102% | 101% | 87% | 102% |
| 20241018 | 866 | 866 | 861 | 861 | 3,500 | -4 | 100% | 99% | 92% | ▼▼ | 99% | 100% | 101% | 87% | 100% |
| 20241021 | 864 | 868 | 858 | 858 | 2,800 | -3 | 100% | 99% | 80% | ▼▼▼ | 102% | 100% | 101% | 87% | 100% |
| 20241022 | 859 | 878 | 857 | 873 | 11,500 | 15 | 102% | 102% | 411% | ▲ | 101% | 98% | 100% | 88% | 102% |
| 20241023 | 872 | 882 | 865 | 879 | 5,500 | 6 | 101% | 101% | 48% | ▲▲ | 99% | 98% | 99% | 89% | 102% |
| 20241024 | 877 | 877 | 852 | 866 | 11,500 | -13 | 99% | 99% | 209% | ▼ | 99% | 99% | 100% | 87% | 101% |
| 20241025 | 867 | 867 | 856 | 856 | 6,400 | -10 | 99% | 99% | 56% | ▼▼ | 100% | 100% | 102% | 86% | 100% |
| 20241028 | 851 | 860 | 849 | 849 | 7,300 | -7 | 99% | 100% | 114% | ▼▼▼ | 101% | 101% | 101% | 86% | 100% |
| 20241029 | 847 | 854 | 847 | 852 | 1,100 | 3 | 100% | 101% | 15% | ▲ | 95% | 96% | 95% | 86% | 100% |
| 20241030 | 897 | 897 | 856 | 856 | 48,100 | 4 | 100% | 95% | 4373% | ▲▲ | 99% | 101% | 99% | 86% | 101% |
| 20241031 | 859 | 861 | 854 | 854 | 7,600 | -2 | 100% | 99% | 16% | ▼ | 99% | 102% | 99% | 86% | 101% |
| 20241101 | 854 | 854 | 840 | 843 | 7,400 | -11 | 99% | 99% | 97% | ▼▼ | 102% | 103% | 100% | 85% | 100% |
| 20241105 | 843 | 859 | 841 | 859 | 3,200 | 16 | 102% | 102% | 43% | ▲ | 101% | 103% | 100% | 87% | 102% |
| 20241106 | 846 | 858 | 841 | 851 | 11,200 | -8 | 99% | 101% | 350% | ▼ | 101% | 101% | 98% | 89% | 101% |
| 20241107 | 860 | 868 | 857 | 867 | 5,800 | 16 | 102% | 101% | 52% | ▲ | 100% | 98% | 98% | 95% | 103% |
| 20241108 | 867 | 867 | 854 | 864 | 4,300 | -3 | 100% | 100% | 74% | ▼ | 101% | 100% | 99% | 97% | 102% |
| 20241111 | 857 | 870 | 857 | 869 | 9,000 | 5 | 101% | 101% | 209% | ▲ | 100% | 97% | 97% | 99% | 103% |
| 20241112 | 869 | 873 | 864 | 871 | 4,800 | 2 | 100% | 100% | 53% | ▲▲ | 98% | 97% | 97% | 99% | 103% |
| 20241113 | 874 | 874 | 851 | 853 | 13,200 | -18 | 98% | 98% | 275% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241114 | 852 | 857 | 851 | 853 | 6,400 | 0 | 100% | 100% | 48% | -- | 99% | 99% | 100% | 97% | 101% |
| 20241115 | 853 | 855 | 847 | 847 | 9,000 | -6 | 99% | 99% | 141% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241118 | 847 | 852 | 847 | 847 | 2,300 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241119 | 845 | 847 | 843 | 843 | 3,000 | -4 | 100% | 100% | 130% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241120 | 843 | 848 | 842 | 845 | 3,600 | 2 | 100% | 100% | 120% | ▲ | 99% | 99% | 100% | 96% | 100% |
| 20241121 | 850 | 850 | 840 | 842 | 4,800 | -3 | 100% | 99% | 133% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241122 | 840 | 849 | 840 | 842 | 2,600 | 0 | 100% | 100% | 54% | -- | 100% | 100% | 100% | 97% | 100% |
| 20241125 | 848 | 849 | 837 | 846 | 7,500 | 4 | 100% | 100% | 288% | ▲ | 99% | 100% | 100% | 97% | 100% |
| 20241126 | 845 | 845 | 840 | 840 | 3,300 | -6 | 99% | 99% | 44% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20241127 | 839 | 845 | 837 | 838 | 1,500 | -2 | 100% | 100% | 45% | ▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20241128 | 838 | 847 | 837 | 844 | 2,800 | 6 | 101% | 101% | 187% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241129 | 844 | 848 | 842 | 842 | 6,000 | -2 | 100% | 100% | 214% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241202 | 844 | 846 | 843 | 846 | 4,400 | 4 | 100% | 100% | 73% | ▲ | 100% | 99% | 97% | 97% | 101% |
| 20241203 | 845 | 848 | 843 | 843 | 3,600 | -3 | 100% | 100% | 82% | ▼ | 100% | 100% | 97% | 97% | 101% |
| 20241204 | 842 | 844 | 842 | 844 | 1,900 | 1 | 100% | 100% | 53% | ▲ | 100% | 101% | 96% | 97% | 101% |
| 20241205 | 840 | 845 | 836 | 836 | 6,400 | -8 | 99% | 100% | 337% | ▼ | 100% | 102% | 96% | 96% | 100% |
| 20241206 | 836 | 836 | 833 | 833 | 4,500 | -3 | 100% | 100% | 70% | ▼▼ | 100% | 102% | 0% | 96% | 100% |
| 20241209 | 835 | 837 | 831 | 833 | 5,300 | 0 | 100% | 100% | 118% | -- | 101% | 101% | 0% | 96% | 100% |
| 20241210 | 834 | 843 | 834 | 843 | 9,500 | 10 | 101% | 101% | 179% | ▲ | 101% | 99% | 0% | 99% | 101% |
| 20241211 | 840 | 850 | 840 | 848 | 9,800 | 5 | 101% | 101% | 103% | ▲▲ | 100% | 96% | 0% | 99% | 102% |
| 20241212 | 848 | 850 | 843 | 849 | 4,300 | 1 | 100% | 100% | 44% | ▲▲▲ | 100% | 96% | 0% | 100% | 102% |
| 20241213 | 849 | 849 | 845 | 846 | 1,700 | -3 | 100% | 100% | 40% | ▼ | 99% | 95% | 0% | 100% | 102% |
| 20241216 | 846 | 846 | 830 | 835 | 11,100 | -11 | 99% | 99% | 653% | ▼▼ | 98% | 96% | 0% | 98% | 100% |
| 20241217 | 832 | 832 | 818 | 818 | 15,200 | -17 | 98% | 98% | 137% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 820 | 820 | 815 | 815 | 15,600 | -3 | 100% | 99% | 103% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 810 | 812 | 805 | 805 | 8,500 | -10 | 99% | 99% | 54% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 801 | 811 | 798 | 799 | 16,400 | -6 | 99% | 100% | 193% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 106,200 | 0 | 54,400 | 0 | 51,800 |
| 2024-12-06 | 0 | 100,100 | 0 | 54,500 | 0 | 45,600 |
| 2024-11-29 | 0 | 99,900 | 0 | 54,800 | 0 | 45,100 |
| 2024-11-22 | 0 | 99,000 | 0 | 55,300 | 0 | 43,700 |
| 2024-11-15 | 0 | 101,400 | 0 | 58,500 | 0 | 42,900 |
| 2024-11-08 | 0 | 100,900 | 0 | 56,900 | 0 | 44,000 |
| 2024-11-01 | 0 | 105,300 | 0 | 58,300 | 0 | 47,000 |
| 2024-10-25 | 0 | 102,000 | 0 | 54,500 | 0 | 47,500 |
| 2024-10-18 | 0 | 105,800 | 0 | 53,800 | 0 | 52,000 |
| 2024-10-11 | 0 | 104,600 | 0 | 53,800 | 0 | 50,800 |
| 2024-10-04 | 0 | 99,300 | 0 | 48,100 | 0 | 51,200 |
| 2024-09-27 | 0 | 99,600 | 0 | 47,200 | 0 | 52,400 |
| 2024-09-20 | 0 | 102,300 | 0 | 48,100 | 0 | 54,200 |
| 2024-09-13 | 0 | 102,200 | 0 | 48,500 | 0 | 53,700 |
| 2024-09-06 | 0 | 104,700 | 0 | 47,400 | 0 | 57,300 |
| 2024-08-30 | 0 | 106,200 | 0 | 47,600 | 0 | 58,600 |
| 2024-08-23 | 0 | 105,200 | 0 | 47,500 | 0 | 57,700 |
| 2024-08-16 | 0 | 103,000 | 0 | 48,400 | 0 | 54,600 |
| 2024-08-09 | 0 | 97,800 | 0 | 47,300 | 0 | 50,500 |
| 2024-08-02 | 0 | 107,400 | 0 | 44,800 | 0 | 62,600 |
| 2024-07-26 | 0 | 101,900 | 0 | 41,600 | 0 | 60,300 |
| 2024-07-19 | 0 | 102,800 | 0 | 41,500 | 0 | 61,300 |
| 2024-07-12 | 0 | 100,000 | 0 | 41,600 | 0 | 58,400 |
| 2024-07-05 | 0 | 97,000 | 0 | 41,200 | 0 | 55,800 |
| 2024-06-28 | 0 | 98,200 | 0 | 40,500 | 0 | 57,700 |
| 2024-06-21 | 0 | 97,700 | 0 | 42,100 | 0 | 55,600 |
| 2024-06-14 | 0 | 95,500 | 0 | 42,600 | 0 | 52,900 |
| 2024-06-07 | 0 | 96,000 | 0 | 42,700 | 0 | 53,300 |
| 2024-05-31 | 0 | 95,700 | 0 | 42,900 | 0 | 52,800 |
| 2024-05-24 | 0 | 97,300 | 0 | 43,200 | 0 | 54,100 |
| 2024-05-17 | 0 | 101,200 | 0 | 44,100 | 0 | 57,100 |
| 2024-05-10 | 0 | 93,800 | 0 | 48,200 | 0 | 45,600 |
| 2024-05-02 | 0 | 93,800 | 0 | 48,800 | 0 | 45,000 |
| 2024-04-26 | 0 | 91,400 | 0 | 47,700 | 0 | 43,700 |
| 2024-04-19 | 0 | 91,000 | 0 | 45,300 | 0 | 45,700 |
| 2024-04-12 | 0 | 87,000 | 0 | 45,400 | 0 | 41,600 |
| 2024-04-05 | 0 | 85,200 | 0 | 44,700 | 0 | 40,500 |
| 2024-03-29 | 0 | 84,600 | 0 | 44,500 | 0 | 40,100 |
| 2024-03-22 | 0 | 81,900 | 0 | 44,600 | 0 | 37,300 |
| 2024-03-15 | 0 | 82,300 | 0 | 44,800 | 0 | 37,500 |
| 2024-03-08 | 0 | 84,000 | 0 | 45,600 | 0 | 38,400 |
| 2024-03-01 | 0 | 81,300 | 0 | 41,600 | 0 | 39,700 |
| 2024-02-22 | 0 | 83,200 | 0 | 43,100 | 0 | 40,100 |
| 2024-02-16 | 0 | 84,500 | 0 | 42,300 | 0 | 42,200 |
| 2024-02-09 | 0 | 88,300 | 0 | 45,000 | 0 | 43,300 |
| 2024-02-02 | 0 | 86,700 | 0 | 45,200 | 0 | 41,500 |
| 2024-01-26 | 0 | 86,800 | 0 | 45,900 | 0 | 40,900 |
| 2024-01-19 | 0 | 88,800 | 0 | 48,100 | 0 | 40,700 |
| 2024-01-12 | 0 | 86,600 | 0 | 46,800 | 0 | 39,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | チタン工 | 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結) |
| 20241029 | 15:00 | チタン工 | 2025年3月期第2四半期累計期間連結業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | チタン工 | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240809 | 15:00 | チタン工 | 法人税等調整額（損）の計上に関するお知らせ |
| 20240614 | 15:00 | チタン工 | 特別利益（投資有価証券売却益）の計上見込みに関するお知らせ |
| 20240515 | 15:00 | チタン工 | 2024年3月期 決算短信[日本基準](連結) |
| 20240515 | 15:00 | チタン工 | 特別損失の計上、棚卸資産評価損の計上、繰延税金資産の取り崩し及び2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240515 | 15:00 | チタン工 | 新中期経営計画と短期集中業績改善策の策定に関するお知らせ |
| 20240214 | 15:00 | チタン工 | 2024年3月期 第3四半期決算短信[日本基準](連結) |
| 20240214 | 15:00 | チタン工 | 通期連結業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4098 | 2 | チタン工業株式会社 | 第126回定時株主総会決議ご通知 | 2024-06-27 00:37:17 |
| 4098 | 2 | 株主総会情報 – チタン工業株式会社 | 2024-06-21 14:31:22 |
| 4098 | 2 | チタン工業株式会社 | 第126回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 14:31:21 |
| 4098 | 2 | チタン工業株式会社 | 第126回定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 14:31:20 |
| 4098 | 2 | 2024-06-21 14:31:19 | |
| 4098 | 2 | チタン工業株式会社 | 不純物低減技術 | 2024-06-21 14:31:16 |
| 4098 | 2 | チタン工業株式会社 | IRカレンダーを更新しました。 | 2024-06-18 06:52:25 |
| 4098 | 2 | チタン工業株式会社 | IRカレンダーを更新しました。 | 2024-06-18 06:52:24 |
| 4098 | 2 | チタン工業株式会社 | IRカレンダーを更新しました。 | 2024-06-18 06:52:23 |
| 4098 | 2 | チタン工業株式会社 | IR資料 | 2024-06-18 06:52:18 |