| 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 | 813 | 823 | 810 | 823 | 1,800 | 8 | 101% | 101% | 64% | ▲ | 100% | 98% | 101% | 98% | 102% |
| 20250311 | 816 | 816 | 815 | 815 | 300 | -8 | 99% | 100% | 17% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20250312 | 812 | 821 | 810 | 810 | 2,800 | -5 | 99% | 100% | 933% | ▼▼ | 99% | 99% | 97% | 97% | 101% |
| 20250313 | 814 | 816 | 800 | 805 | 4,600 | -5 | 99% | 99% | 164% | ▼▼▼ | 99% | 100% | 97% | 96% | 100% |
| 20250314 | 805 | 807 | 799 | 799 | 4,700 | -6 | 99% | 99% | 102% | ▼▼▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20250317 | 801 | 804 | 797 | 797 | 5,800 | -2 | 100% | 100% | 123% | ▼▼▼▼▼ | 100% | 101% | 97% | 96% | 100% |
| 20250318 | 805 | 805 | 797 | 801 | 4,000 | 4 | 101% | 100% | 69% | ▲ | 100% | 102% | 96% | 97% | 101% |
| 20250319 | 806 | 807 | 801 | 802 | 1,000 | 1 | 100% | 100% | 25% | ▲▲ | 100% | 102% | 94% | 97% | 101% |
| 20250321 | 805 | 809 | 805 | 809 | 2,000 | 7 | 101% | 100% | 200% | ▲▲▲ | 100% | 100% | 90% | 98% | 102% |
| 20250324 | 810 | 816 | 809 | 810 | 2,700 | 1 | 100% | 100% | 135% | ▲▲▲▲ | 101% | 98% | 90% | 98% | 102% |
| 20250325 | 810 | 816 | 810 | 816 | 400 | 6 | 101% | 101% | 15% | ▲▲▲▲▲ | 100% | 96% | 90% | 99% | 102% |
| 20250326 | 817 | 821 | 810 | 821 | 2,000 | 5 | 101% | 100% | 500% | ▲▲▲▲▲▲ | 99% | 95% | 91% | 100% | 103% |
| 20250327 | 821 | 822 | 808 | 814 | 2,700 | -7 | 99% | 99% | 135% | ▼ | 100% | 98% | 94% | 99% | 102% |
| 20250328 | 794 | 794 | 784 | 793 | 6,300 | -21 | 97% | 100% | 233% | ▼▼ | 99% | 98% | 95% | 96% | 100% |
| 20250331 | 787 | 787 | 775 | 780 | 15,200 | -13 | 98% | 99% | 241% | ▼▼▼ | 99% | 97% | 95% | 95% | 100% |
| 20250401 | 785 | 785 | 778 | 781 | 2,300 | 1 | 100% | 99% | 15% | ▲ | 100% | 90% | 96% | 95% | 100% |
| 20250402 | 781 | 783 | 780 | 780 | 1,500 | -1 | 100% | 100% | 65% | ▼ | 100% | 92% | 96% | 95% | 100% |
| 20250403 | 776 | 780 | 770 | 775 | 2,400 | -5 | 99% | 100% | 160% | ▼▼ | 100% | 94% | 98% | 94% | 100% |
| 20250404 | 762 | 762 | 760 | 760 | 13,700 | -15 | 98% | 100% | 571% | ▼▼▼ | 97% | 100% | 102% | 92% | 100% |
| 20250408 | 730 | 730 | 692 | 706 | 6,300 | -54 | 93% | 97% | 46% | ▼▼▼▼ | 97% | 101% | 104% | 86% | 100% |
| 20250409 | 721 | 721 | 700 | 700 | 600 | -6 | 99% | 97% | 10% | ▼▼▼▼▼ | 100% | 101% | 104% | 85% | 100% |
| 20250410 | 718 | 746 | 716 | 717 | 1,600 | 17 | 102% | 100% | 267% | ▲ | 97% | 100% | 104% | 87% | 102% |
| 20250411 | 716 | 716 | 680 | 698 | 5,500 | -19 | 97% | 97% | 344% | ▼ | 104% | 103% | 107% | 85% | 100% |
| 20250414 | 698 | 734 | 698 | 727 | 3,100 | 29 | 104% | 104% | 56% | ▲ | 100% | 101% | 103% | 89% | 104% |
| 20250415 | 723 | 726 | 715 | 726 | 1,600 | -1 | 100% | 100% | 52% | ▼ | 99% | 101% | 103% | 88% | 104% |
| 20250416 | 722 | 736 | 711 | 714 | 3,900 | -12 | 98% | 99% | 244% | ▼▼ | 100% | 104% | 105% | 87% | 102% |
| 20250417 | 714 | 718 | 714 | 715 | 800 | 1 | 100% | 100% | 21% | ▲ | 101% | 105% | 105% | 87% | 102% |
| 20250418 | 710 | 737 | 709 | 720 | 3,300 | 5 | 101% | 101% | 413% | ▲▲ | 101% | 104% | 104% | 88% | 103% |
| 20250421 | 717 | 742 | 715 | 727 | 2,200 | 7 | 101% | 101% | 67% | ▲▲▲ | 100% | 103% | 102% | 89% | 104% |
| 20250422 | 727 | 727 | 725 | 725 | 1,100 | -2 | 100% | 100% | 50% | ▼ | 102% | 103% | 103% | 88% | 104% |
| 20250423 | 724 | 739 | 723 | 739 | 2,200 | 14 | 102% | 102% | 200% | ▲ | 102% | 101% | 102% | 90% | 106% |
| 20250424 | 733 | 744 | 726 | 744 | 2,200 | 5 | 101% | 102% | 100% | ▲▲ | 99% | 99% | 99% | 91% | 107% |
| 20250425 | 753 | 761 | 729 | 746 | 800 | 2 | 100% | 99% | 36% | ▲▲▲ | 100% | 102% | 102% | 94% | 107% |
| 20250428 | 732 | 747 | 731 | 733 | 3,400 | -13 | 98% | 100% | 425% | ▼ | 102% | 102% | 98% | 94% | 105% |
| 20250430 | 729 | 760 | 729 | 743 | 2,400 | 10 | 101% | 102% | 71% | ▲ | 100% | 101% | 108% | 95% | 106% |
| 20250501 | 733 | 751 | 730 | 736 | 3,300 | -7 | 99% | 100% | 138% | ▼ | 99% | 99% | 105% | 94% | 105% |
| 20250502 | 751 | 751 | 739 | 747 | 500 | 11 | 101% | 99% | 15% | ▲ | 97% | 97% | 103% | 96% | 107% |
| 20250507 | 762 | 762 | 741 | 741 | 3,000 | -6 | 99% | 97% | 600% | ▼ | 100% | 99% | 106% | 98% | 106% |
| 20250508 | 744 | 744 | 741 | 741 | 4,200 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 106% | 99% | 106% |
| 20250509 | 741 | 742 | 741 | 741 | 900 | 0 | 100% | 100% | 21% | -- | 99% | 99% | 105% | 99% | 106% |
| 20250512 | 750 | 750 | 742 | 742 | 500 | 1 | 100% | 99% | 56% | ▲ | 100% | 96% | 106% | 99% | 106% |
| 20250513 | 741 | 741 | 740 | 740 | 3,400 | -2 | 100% | 100% | 680% | ▼ | 100% | 96% | 106% | 99% | 106% |
| 20250514 | 742 | 742 | 740 | 740 | 700 | 0 | 100% | 100% | 21% | -- | 100% | 96% | 106% | 99% | 104% |
| 20250515 | 741 | 744 | 741 | 744 | 300 | 4 | 101% | 100% | 43% | ▲ | 97% | 96% | 106% | 100% | 104% |
| 20250516 | 740 | 740 | 715 | 715 | 6,500 | -29 | 96% | 97% | 2167% | ▼ | 100% | 100% | 109% | 96% | 100% |
| 20250519 | 715 | 715 | 712 | 712 | 1,300 | -3 | 100% | 100% | 20% | ▼▼ | 100% | 100% | 110% | 95% | 100% |
| 20250520 | 712 | 712 | 709 | 709 | 1,100 | -3 | 100% | 100% | 85% | ▼▼▼ | 99% | 100% | 110% | 95% | 100% |
| 20250521 | 710 | 713 | 701 | 701 | 1,100 | -8 | 99% | 99% | 100% | ▼▼▼▼ | 101% | 102% | 111% | 94% | 100% |
| 20250522 | 705 | 711 | 704 | 711 | 2,600 | 10 | 101% | 101% | 236% | ▲ | 101% | 102% | 111% | 95% | 101% |
| 20250523 | 707 | 712 | 707 | 712 | 3,400 | 1 | 100% | 101% | 131% | ▲▲ | 101% | 112% | 0% | 95% | 102% |
| 20250526 | 701 | 717 | 701 | 708 | 3,200 | -4 | 99% | 101% | 94% | ▼ | 100% | 111% | 0% | 95% | 101% |
| 20250527 | 708 | 708 | 708 | 708 | 300 | 0 | 100% | 100% | 9% | -- | 101% | 109% | 0% | 95% | 101% |
| 20250528 | 714 | 719 | 711 | 718 | 7,400 | 10 | 101% | 101% | 2467% | ▲ | 100% | 108% | 0% | 96% | 102% |
| 20250529 | 718 | 718 | 714 | 718 | 2,000 | 0 | 100% | 100% | 27% | -- | 103% | 102% | 0% | 96% | 102% |
| 20250530 | 763 | 790 | 762 | 788 | 101,000 | 70 | 110% | 103% | 5050% | ▲ | 102% | 103% | 0% | 100% | 112% |
| 20250602 | 760 | 780 | 757 | 776 | 11,200 | -12 | 98% | 102% | 11% | ▼ | 100% | 101% | 0% | 98% | 111% |
| 20250603 | 776 | 783 | 771 | 779 | 11,600 | 3 | 100% | 100% | 104% | ▲ | 99% | 0% | 0% | 99% | 111% |
| 20250604 | 785 | 787 | 777 | 779 | 2,900 | 0 | 100% | 99% | 25% | -- | 99% | 0% | 0% | 99% | 111% |
| 20250605 | 779 | 779 | 774 | 775 | 1,600 | -4 | 99% | 99% | 55% | ▼ | 101% | 0% | 0% | 98% | 111% |
| 20250606 | 775 | 782 | 767 | 782 | 2,200 | 7 | 101% | 101% | 138% | ▲ | % | % | % | 99% | 112% |
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 | 600 | 53,300 | 600 | 31,100 | 0 | 22,200 |
| 2025-05-23 | 0 | 44,400 | 0 | 32,200 | 0 | 12,200 |
| 2025-05-16 | 0 | 44,300 | 0 | 31,900 | 0 | 12,400 |
| 2025-05-09 | 0 | 41,500 | 0 | 32,300 | 0 | 9,200 |
| 2025-05-02 | 0 | 36,500 | 0 | 32,200 | 0 | 4,300 |
| 2025-04-25 | 0 | 35,200 | 0 | 30,800 | 0 | 4,400 |
| 2025-04-18 | 0 | 34,200 | 0 | 30,600 | 0 | 3,600 |
| 2025-04-11 | 0 | 35,100 | 0 | 31,600 | 0 | 3,500 |
| 2025-04-04 | 0 | 45,800 | 0 | 42,500 | 0 | 3,300 |
| 2025-03-28 | 0 | 33,700 | 0 | 31,100 | 0 | 2,600 |
| 2025-03-21 | 0 | 34,800 | 0 | 31,500 | 0 | 3,300 |
| 2025-03-14 | 0 | 35,500 | 0 | 31,500 | 0 | 4,000 |
| 2025-03-07 | 0 | 33,700 | 0 | 30,400 | 0 | 3,300 |
| 2025-02-28 | 0 | 32,300 | 0 | 30,400 | 0 | 1,900 |
| 2025-02-21 | 0 | 32,500 | 0 | 30,400 | 0 | 2,100 |
| 2025-02-14 | 0 | 32,100 | 0 | 30,300 | 0 | 1,800 |
| 2025-02-07 | 0 | 32,600 | 0 | 30,600 | 0 | 2,000 |
| 2025-01-31 | 0 | 32,900 | 0 | 30,900 | 0 | 2,000 |
| 2025-01-24 | 0 | 33,300 | 0 | 31,400 | 0 | 1,900 |
| 2025-01-17 | 0 | 34,100 | 0 | 32,400 | 0 | 1,700 |
| 2025-01-10 | 0 | 33,400 | 0 | 32,500 | 0 | 900 |
| 2024-12-27 | 0 | 37,400 | 0 | 36,400 | 0 | 1,000 |
| 2024-12-20 | 0 | 41,000 | 0 | 35,800 | 0 | 5,200 |
| 2024-12-13 | 0 | 40,700 | 0 | 36,200 | 0 | 4,500 |
| 2024-12-06 | 0 | 40,300 | 0 | 36,500 | 0 | 3,800 |
| 2024-11-29 | 0 | 40,400 | 0 | 36,700 | 0 | 3,700 |
| 2024-11-22 | 0 | 38,200 | 0 | 35,600 | 0 | 2,600 |
| 2024-11-15 | 0 | 38,300 | 0 | 34,400 | 0 | 3,900 |
| 2024-11-08 | 0 | 38,900 | 0 | 34,100 | 0 | 4,800 |
| 2024-11-01 | 0 | 37,400 | 0 | 34,500 | 0 | 2,900 |
| 2024-10-25 | 0 | 37,000 | 0 | 34,200 | 0 | 2,800 |
| 2024-10-18 | 0 | 37,700 | 0 | 35,300 | 0 | 2,400 |
| 2024-10-11 | 0 | 37,000 | 0 | 34,700 | 0 | 2,300 |
| 2024-10-04 | 0 | 38,400 | 0 | 36,400 | 0 | 2,000 |
| 2024-09-27 | 0 | 38,200 | 0 | 35,800 | 0 | 2,400 |
| 2024-09-20 | 0 | 41,200 | 0 | 36,400 | 0 | 4,800 |
| 2024-09-13 | 0 | 42,100 | 0 | 36,600 | 0 | 5,500 |
| 2024-09-06 | 0 | 40,100 | 0 | 36,500 | 0 | 3,600 |
| 2024-08-30 | 0 | 41,300 | 0 | 37,200 | 0 | 4,100 |
| 2024-08-23 | 0 | 48,300 | 0 | 36,500 | 0 | 11,800 |
| 2024-08-16 | 0 | 49,100 | 0 | 37,000 | 0 | 12,100 |
| 2024-08-09 | 0 | 46,600 | 0 | 36,000 | 0 | 10,600 |
| 2024-08-02 | 0 | 50,900 | 0 | 40,000 | 0 | 10,900 |
| 2024-07-26 | 0 | 51,200 | 0 | 39,400 | 0 | 11,800 |
| 2024-07-19 | 0 | 50,600 | 0 | 38,700 | 0 | 11,900 |
| 2024-07-12 | 0 | 48,800 | 0 | 36,400 | 0 | 12,400 |
| 2024-07-05 | 0 | 48,600 | 0 | 36,000 | 0 | 12,600 |
| 2024-06-28 | 0 | 46,600 | 0 | 33,400 | 0 | 13,200 |
| 2024-06-21 | 0 | 43,700 | 0 | 32,700 | 0 | 11,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 16:00 | テイン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250529 | 16:00 | テイン | 株式の分割に関するお知らせ |
| 20250529 | 16:00 | テイン | 配当予想の修正に関するお知らせ |
| 20250529 | 16:00 | テイン | 剰余金の配当に関するお知らせ |
| 20250515 | 17:00 | テイン | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 17:00 | テイン | 配当予想の修正に関するお知らせ |
| 20250509 | 13:30 | テイン | 公認会計士等の異動に関するお知らせ |
| 20250319 | 16:00 | テイン | 非上場の親会社等の決算に関するお知らせ |
| 20241108 | 16:00 | テイン | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | テイン | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 16:00 | テイン | 自己株式の消却に関するお知らせ |
| 20240627 | 16:00 | テイン | 支配株主等に関する事項について |
| 20240627 | 16:00 | テイン | 公益財団法人財務会計基準機構への加入状況および加入に関する考え方等に関するお知らせ |
| 20240529 | 16:00 | テイン | 剰余金の配当に関するお知らせ |
| 20240521 | 10:00 | テイン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20240520 | 16:00 | テイン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240321 | 16:00 | テイン | 非上場の親会社等の決算に関するお知らせ |
| 20240209 | 16:00 | テイン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7217 | 1 | TEIN.co.jp: 株式会社テイン ホームページ | 2025-06-07 12:26:30 |
| 7217 | 2 | TEIN.co.jp: IR情報 Q&A - 投資家の皆様へ | 2024-12-18 03:29:29 |
| 7217 | 2 | TEIN.co.jp: 主要財務データ - 投資家の皆様へ | 2024-08-01 04:29:55 |
| 7217 | 2 | TEIN.co.jp: 社長御挨拶 - 投資家の皆様へ | 2024-07-11 12:28:39 |
| 7217 | 2 | TEIN.co.jp: コーポレート・ガバナンス報告書 - 投資家の皆様へ | 2024-07-05 02:28:58 |
| 7217 | 2 | TEIN.co.jp: 決算関連資料 - 投資家の皆様へ | 2024-06-26 18:49:19 |
| 7217 | 2 | TEIN.co.jp: 適時開示情報 - 投資家の皆様へ | 2024-06-26 18:49:17 |
| 7217 | 2 | TEIN.co.jp: IRニュース - 投資家の皆様へ | 2024-06-26 18:49:16 |
| 7217 | 2 | TEIN.co.jp: 株主総会招集ご通知等 - 投資家の皆様へ | 2024-06-26 18:49:15 |
| 7217 | 2 | TEIN.co.jp: IRカレンダー - 投資家の皆様へ | 2024-06-26 18:49:14 |