| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 780 | 782 | 763 | 767 | 5,000 | -11 | 99% | 98% | 185% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20250311 | 770 | 773 | 770 | 772 | 1,600 | 5 | 101% | 100% | 32% | ▲ | 99% | 101% | 101% | 95% | 101% |
| 20250312 | 771 | 771 | 767 | 767 | 1,900 | -5 | 99% | 99% | 119% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20250313 | 772 | 779 | 772 | 775 | 800 | 8 | 101% | 100% | 42% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20250314 | 779 | 780 | 774 | 777 | 700 | 2 | 100% | 100% | 88% | ▲▲ | 101% | 101% | 100% | 96% | 102% |
| 20250317 | 776 | 780 | 774 | 780 | 700 | 3 | 100% | 101% | 100% | ▲▲▲ | 99% | 100% | 97% | 96% | 102% |
| 20250318 | 783 | 783 | 768 | 772 | 3,100 | -8 | 99% | 99% | 443% | ▼ | 101% | 101% | 98% | 97% | 101% |
| 20250319 | 770 | 781 | 768 | 780 | 5,300 | 8 | 101% | 101% | 171% | ▲ | 100% | 100% | 94% | 99% | 102% |
| 20250321 | 781 | 786 | 778 | 780 | 3,100 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 103% | 99% | 102% |
| 20250324 | 780 | 782 | 780 | 782 | 800 | 2 | 100% | 100% | 26% | ▲ | 99% | 98% | 102% | 99% | 102% |
| 20250325 | 788 | 789 | 781 | 781 | 3,700 | -1 | 100% | 99% | 463% | ▼ | 99% | 99% | 102% | 99% | 102% |
| 20250326 | 787 | 787 | 779 | 779 | 2,500 | -2 | 100% | 99% | 68% | ▼▼ | 100% | 99% | 103% | 99% | 102% |
| 20250327 | 781 | 781 | 775 | 780 | 2,700 | 1 | 100% | 100% | 108% | ▲ | 100% | 99% | 104% | 100% | 102% |
| 20250328 | 772 | 778 | 771 | 772 | 1,600 | -8 | 99% | 100% | 59% | ▼ | 99% | 98% | 105% | 99% | 101% |
| 20250331 | 768 | 768 | 763 | 763 | 3,200 | -9 | 99% | 99% | 200% | ▼▼ | 102% | 94% | 105% | 98% | 100% |
| 20250401 | 764 | 780 | 764 | 776 | 2,900 | 13 | 102% | 102% | 91% | ▲ | 99% | 93% | 104% | 99% | 102% |
| 20250402 | 771 | 780 | 760 | 763 | 8,900 | -13 | 98% | 99% | 307% | ▼ | 99% | 95% | 106% | 98% | 100% |
| 20250403 | 761 | 775 | 750 | 756 | 13,300 | -7 | 99% | 99% | 149% | ▼▼ | 96% | 97% | 108% | 97% | 100% |
| 20250404 | 746 | 747 | 702 | 713 | 10,800 | -43 | 94% | 96% | 81% | ▼▼▼ | 102% | 102% | 114% | 91% | 100% |
| 20250408 | 702 | 720 | 702 | 715 | 3,500 | 2 | 100% | 102% | 32% | ▲ | 100% | 105% | 114% | 91% | 100% |
| 20250409 | 702 | 719 | 702 | 705 | 2,200 | -10 | 99% | 100% | 63% | ▼ | 99% | 101% | 109% | 90% | 100% |
| 20250410 | 730 | 744 | 707 | 720 | 7,000 | 15 | 102% | 99% | 318% | ▲ | 100% | 102% | 112% | 92% | 102% |
| 20250411 | 705 | 705 | 705 | 705 | 100 | -15 | 98% | 100% | 1% | ▼ | 99% | 101% | 110% | 90% | 100% |
| 20250414 | 720 | 720 | 700 | 715 | 5,600 | 10 | 101% | 99% | 5600% | ▲ | 102% | 112% | 112% | 91% | 101% |
| 20250415 | 717 | 780 | 710 | 734 | 49,700 | 19 | 103% | 102% | 888% | ▲▲ | 98% | 110% | 110% | 94% | 104% |
| 20250416 | 731 | 773 | 701 | 717 | 64,200 | -17 | 98% | 98% | 129% | ▼ | 101% | 113% | 113% | 92% | 102% |
| 20250417 | 711 | 716 | 711 | 716 | 4,000 | -1 | 100% | 101% | 6% | ▼▼ | 100% | 110% | 111% | 92% | 102% |
| 20250418 | 725 | 725 | 722 | 725 | 500 | 9 | 101% | 100% | 13% | ▲ | 111% | 109% | 111% | 93% | 103% |
| 20250421 | 726 | 811 | 721 | 805 | 343,600 | 80 | 111% | 111% | 68720% | ▲▲ | 101% | 100% | 102% | 100% | 114% |
| 20250422 | 790 | 805 | 768 | 800 | 56,800 | -5 | 99% | 101% | 17% | ▼ | 99% | 99% | 100% | 99% | 113% |
| 20250423 | 805 | 810 | 790 | 797 | 10,900 | -3 | 100% | 99% | 19% | ▼▼ | 97% | 99% | 101% | 99% | 113% |
| 20250424 | 800 | 800 | 764 | 776 | 11,700 | -21 | 97% | 97% | 107% | ▼▼▼ | 100% | 99% | 102% | 96% | 110% |
| 20250425 | 791 | 791 | 772 | 789 | 3,200 | 13 | 102% | 100% | 27% | ▲ | 102% | 100% | 102% | 98% | 112% |
| 20250428 | 776 | 860 | 776 | 793 | 103,400 | 4 | 101% | 102% | 3231% | ▲▲ | 101% | 99% | 101% | 99% | 112% |
| 20250430 | 782 | 794 | 782 | 793 | 2,800 | 0 | 100% | 101% | 3% | -- | 100% | 98% | 100% | 99% | 112% |
| 20250501 | 785 | 794 | 777 | 784 | 2,300 | -9 | 99% | 100% | 82% | ▼ | 100% | 100% | 101% | 97% | 111% |
| 20250502 | 778 | 782 | 775 | 775 | 4,100 | -9 | 99% | 100% | 178% | ▼▼ | 101% | 102% | 103% | 96% | 110% |
| 20250507 | 766 | 772 | 765 | 772 | 4,200 | -3 | 100% | 101% | 102% | ▼▼▼ | 100% | 105% | 102% | 96% | 110% |
| 20250508 | 767 | 773 | 767 | 769 | 700 | -3 | 100% | 100% | 17% | ▼▼▼▼ | 101% | 105% | 102% | 96% | 109% |
| 20250509 | 766 | 780 | 766 | 770 | 1,300 | 1 | 100% | 101% | 186% | ▲ | 101% | 102% | 100% | 96% | 109% |
| 20250512 | 769 | 780 | 769 | 777 | 2,900 | 7 | 101% | 101% | 223% | ▲▲ | 100% | 99% | 99% | 97% | 110% |
| 20250513 | 778 | 781 | 771 | 781 | 3,100 | 4 | 101% | 100% | 107% | ▲▲▲ | 103% | 100% | 99% | 97% | 111% |
| 20250514 | 781 | 805 | 780 | 804 | 14,200 | 23 | 103% | 103% | 458% | ▲▲▲▲ | 98% | 99% | 97% | 100% | 112% |
| 20250515 | 793 | 794 | 781 | 781 | 3,200 | -23 | 97% | 98% | 23% | ▼ | 99% | 101% | 99% | 97% | 109% |
| 20250516 | 779 | 779 | 773 | 773 | 2,700 | -8 | 99% | 99% | 84% | ▼▼ | 101% | 102% | 100% | 96% | 108% |
| 20250519 | 768 | 774 | 765 | 773 | 2,900 | 0 | 100% | 101% | 107% | -- | 101% | 101% | 100% | 96% | 108% |
| 20250520 | 772 | 782 | 772 | 780 | 2,800 | 7 | 101% | 101% | 97% | ▲ | 102% | 100% | 100% | 97% | 108% |
| 20250521 | 771 | 788 | 770 | 788 | 3,800 | 8 | 101% | 102% | 136% | ▲▲ | 99% | 98% | 98% | 98% | 102% |
| 20250522 | 786 | 786 | 772 | 775 | 2,300 | -13 | 98% | 99% | 61% | ▼ | 100% | 98% | 98% | 96% | 101% |
| 20250523 | 783 | 783 | 771 | 782 | 3,100 | 7 | 101% | 100% | 135% | ▲ | 98% | 98% | 0% | 97% | 102% |
| 20250526 | 786 | 786 | 769 | 770 | 9,900 | -12 | 98% | 98% | 319% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20250527 | 771 | 774 | 765 | 765 | 3,900 | -5 | 99% | 99% | 39% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250528 | 766 | 770 | 763 | 768 | 3,800 | 3 | 100% | 100% | 97% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20250529 | 768 | 773 | 762 | 770 | 5,100 | 2 | 100% | 100% | 134% | ▲▲ | 101% | 101% | 0% | 96% | 101% |
| 20250530 | 762 | 771 | 762 | 767 | 1,500 | -3 | 100% | 101% | 29% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20250602 | 761 | 769 | 761 | 766 | 2,400 | -1 | 100% | 101% | 160% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250603 | 763 | 763 | 762 | 762 | 300 | -4 | 99% | 100% | 13% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20250604 | 762 | 770 | 762 | 770 | 1,700 | 8 | 101% | 101% | 567% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20250605 | 770 | 770 | 764 | 764 | 800 | -6 | 99% | 99% | 47% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20250606 | 768 | 769 | 765 | 768 | 800 | 4 | 101% | 100% | 100% | ▲ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 79,400 | 0 | 45,000 | 0 | 34,400 |
| 2025-05-23 | 0 | 76,200 | 0 | 43,600 | 0 | 32,600 |
| 2025-05-16 | 0 | 76,400 | 0 | 43,300 | 0 | 33,100 |
| 2025-05-09 | 0 | 74,700 | 0 | 43,900 | 0 | 30,800 |
| 2025-05-02 | 0 | 75,300 | 0 | 43,900 | 0 | 31,400 |
| 2025-04-25 | 0 | 77,200 | 0 | 42,300 | 0 | 34,900 |
| 2025-04-18 | 0 | 86,500 | 0 | 44,700 | 0 | 41,800 |
| 2025-04-11 | 0 | 90,800 | 0 | 46,900 | 0 | 43,900 |
| 2025-04-04 | 0 | 94,700 | 0 | 45,900 | 0 | 48,800 |
| 2025-03-28 | 0 | 95,200 | 0 | 44,200 | 0 | 51,000 |
| 2025-03-21 | 0 | 96,700 | 0 | 44,700 | 0 | 52,000 |
| 2025-03-14 | 0 | 100,500 | 0 | 47,100 | 0 | 53,400 |
| 2025-03-07 | 0 | 101,500 | 0 | 48,200 | 0 | 53,300 |
| 2025-02-28 | 0 | 108,900 | 0 | 50,600 | 0 | 58,300 |
| 2025-02-21 | 0 | 123,600 | 0 | 52,900 | 0 | 70,700 |
| 2025-02-14 | 0 | 115,400 | 0 | 51,900 | 0 | 63,500 |
| 2025-02-07 | 0 | 111,600 | 0 | 51,800 | 0 | 59,800 |
| 2025-01-31 | 0 | 115,000 | 0 | 50,200 | 0 | 64,800 |
| 2025-01-24 | 0 | 104,300 | 0 | 49,700 | 0 | 54,600 |
| 2025-01-17 | 0 | 106,600 | 0 | 50,500 | 0 | 56,100 |
| 2025-01-10 | 0 | 102,400 | 0 | 50,100 | 0 | 52,300 |
| 2024-12-27 | 0 | 101,000 | 0 | 50,300 | 0 | 50,700 |
| 2024-12-20 | 0 | 98,900 | 0 | 50,500 | 0 | 48,400 |
| 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 |
|---|---|---|---|
| 20250526 | 15:00 | チタン工 | 公認会計士等の異動に関するお知らせ |
| 20250514 | 15:00 | チタン工 | 2025年3月期 決算短信[日本基準](連結) |
| 20250514 | 15:00 | チタン工 | 2025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 |
| 20250214 | 15:00 | チタン工 | 2025年3月期 第3四半期決算短信[日本基準](連結) |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSE9 | 350 | 2025-05-21 12:09 | チタン工業株式会社 | 株式会社 東芝 | 変更報告書 |
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 |