| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 950 | 950 | 932 | 932 | 2,300 | -18 | 98% | 98% | 329% | ▼ | 100% | 101% | 91% | 94% | 100% |
| 20240726 | 935 | 935 | 935 | 935 | 300 | 3 | 100% | 100% | 13% | ▲ | 100% | 98% | 87% | 94% | 100% |
| 20240729 | 940 | 940 | 940 | 940 | 100 | 5 | 101% | 100% | 33% | ▲ | 100% | 94% | 88% | 95% | 101% |
| 20240730 | 942 | 942 | 942 | 942 | 100 | 2 | 100% | 100% | 100% | ▲ | 99% | 85% | 88% | 96% | 101% |
| 20240731 | 945 | 945 | 940 | 940 | 200 | -2 | 100% | 99% | 200% | ▼ | 98% | 93% | 88% | 96% | 101% |
| 20240801 | 940 | 940 | 919 | 919 | 2,600 | -21 | 98% | 98% | 1300% | ▼ | 97% | 96% | 90% | 94% | 100% |
| 20240802 | 916 | 916 | 878 | 889 | 1,700 | -30 | 97% | 97% | 65% | ▼ | 94% | 100% | 98% | 91% | 100% |
| 20240805 | 847 | 880 | 800 | 800 | 7,600 | -89 | 90% | 94% | 447% | ▼ | 100% | 106% | 103% | 82% | 100% |
| 20240806 | 802 | 820 | 761 | 799 | 24,000 | -1 | 100% | 100% | 316% | ▼ | 109% | 100% | 103% | 82% | 100% |
| 20240807 | 801 | 875 | 801 | 875 | 7,300 | 76 | 110% | 109% | 30% | ▲ | 98% | 93% | 96% | 89% | 110% |
| 20240808 | 866 | 875 | 838 | 850 | 4,300 | -25 | 97% | 98% | 59% | ▼ | 98% | 95% | 96% | 87% | 106% |
| 20240809 | 863 | 863 | 839 | 848 | 1,000 | -2 | 100% | 98% | 23% | ▼▼ | 98% | 101% | 102% | 87% | 106% |
| 20240813 | 812 | 815 | 761 | 792 | 20,000 | -56 | 93% | 98% | 2000% | ▼▼▼ | 101% | 102% | 104% | 82% | 100% |
| 20240814 | 796 | 811 | 786 | 805 | 4,000 | 13 | 102% | 101% | 20% | ▲ | 100% | 101% | 102% | 83% | 102% |
| 20240815 | 808 | 830 | 799 | 807 | 3,900 | 2 | 100% | 100% | 98% | ▲▲ | 100% | 100% | 100% | 83% | 102% |
| 20240816 | 817 | 818 | 803 | 818 | 2,900 | 11 | 101% | 100% | 74% | ▲▲▲ | 99% | 99% | 100% | 85% | 103% |
| 20240819 | 818 | 818 | 801 | 808 | 3,600 | -10 | 99% | 99% | 124% | ▼ | 100% | 100% | 101% | 85% | 102% |
| 20240820 | 807 | 812 | 802 | 809 | 2,800 | 1 | 100% | 100% | 78% | ▲ | 101% | 103% | 102% | 85% | 102% |
| 20240821 | 803 | 814 | 803 | 814 | 1,300 | 5 | 101% | 101% | 46% | ▲▲ | 100% | 101% | 100% | 86% | 103% |
| 20240822 | 817 | 817 | 801 | 813 | 2,100 | -1 | 100% | 100% | 162% | ▼ | 100% | 102% | 102% | 86% | 103% |
| 20240823 | 812 | 812 | 810 | 810 | 800 | -3 | 100% | 100% | 38% | ▼▼ | 100% | 102% | 103% | 86% | 102% |
| 20240826 | 807 | 808 | 804 | 806 | 1,500 | -4 | 100% | 100% | 188% | ▼▼▼ | 102% | 101% | 105% | 86% | 102% |
| 20240827 | 809 | 828 | 809 | 828 | 5,800 | 22 | 103% | 102% | 387% | ▲ | 100% | 99% | 102% | 88% | 105% |
| 20240828 | 828 | 828 | 814 | 827 | 1,000 | -1 | 100% | 100% | 17% | ▼ | 100% | 98% | 102% | 88% | 104% |
| 20240829 | 829 | 829 | 818 | 827 | 9,000 | 0 | 100% | 100% | 900% | -- | 99% | 99% | 102% | 90% | 104% |
| 20240830 | 827 | 827 | 814 | 819 | 2,400 | -8 | 99% | 99% | 27% | ▼ | 98% | 98% | 102% | 92% | 103% |
| 20240902 | 831 | 831 | 807 | 818 | 1,900 | -1 | 100% | 98% | 79% | ▼▼ | 100% | 101% | 105% | 93% | 103% |
| 20240903 | 813 | 818 | 813 | 816 | 1,200 | -2 | 100% | 100% | 63% | ▼▼▼ | 100% | 100% | 105% | 93% | 103% |
| 20240904 | 813 | 816 | 810 | 815 | 1,100 | -1 | 100% | 100% | 92% | ▼▼▼▼ | 100% | 100% | 105% | 93% | 103% |
| 20240905 | 815 | 815 | 800 | 811 | 3,400 | -4 | 100% | 100% | 309% | ▼▼▼▼▼ | 101% | 100% | 107% | 95% | 102% |
| 20240906 | 811 | 818 | 808 | 818 | 1,400 | 7 | 101% | 101% | 41% | ▲ | 101% | 102% | 108% | 96% | 103% |
| 20240909 | 800 | 810 | 796 | 810 | 2,600 | -8 | 99% | 101% | 186% | ▼ | 101% | 101% | 107% | 98% | 102% |
| 20240910 | 810 | 815 | 809 | 815 | 1,200 | 5 | 101% | 101% | 46% | ▲ | 98% | 100% | 107% | 98% | 101% |
| 20240911 | 815 | 815 | 800 | 800 | 900 | -15 | 98% | 98% | 75% | ▼ | 101% | 100% | 107% | 97% | 100% |
| 20240912 | 810 | 815 | 810 | 815 | 1,400 | 15 | 102% | 101% | 156% | ▲ | 100% | 102% | 107% | 98% | 102% |
| 20240913 | 815 | 815 | 815 | 815 | 100 | 0 | 100% | 100% | 7% | -- | 101% | 103% | 108% | 98% | 102% |
| 20240917 | 805 | 810 | 805 | 810 | 900 | -5 | 99% | 101% | 900% | ▼ | 99% | 103% | 106% | 98% | 101% |
| 20240918 | 820 | 820 | 800 | 813 | 600 | 3 | 100% | 99% | 67% | ▲ | 99% | 103% | 106% | 98% | 102% |
| 20240919 | 820 | 822 | 807 | 813 | 2,400 | 0 | 100% | 99% | 400% | -- | 102% | 104% | 107% | 98% | 102% |
| 20240920 | 815 | 829 | 815 | 828 | 2,700 | 15 | 102% | 102% | 113% | ▲ | 99% | 101% | 104% | 100% | 104% |
| 20240924 | 834 | 837 | 820 | 825 | 3,000 | -3 | 100% | 99% | 111% | ▼ | 102% | 102% | 105% | 100% | 103% |
| 20240925 | 829 | 847 | 829 | 846 | 9,900 | 21 | 103% | 102% | 330% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20240926 | 847 | 853 | 846 | 846 | 17,900 | 0 | 100% | 100% | 181% | -- | 100% | 101% | 101% | 100% | 106% |
| 20240927 | 846 | 851 | 844 | 844 | 9,900 | -2 | 100% | 100% | 55% | ▼ | 101% | 104% | 102% | 100% | 106% |
| 20240930 | 834 | 846 | 817 | 844 | 2,300 | 0 | 100% | 101% | 23% | -- | 101% | 102% | 99% | 100% | 106% |
| 20241002 | 844 | 849 | 823 | 849 | 1,700 | 5 | 101% | 101% | 74% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20241003 | 855 | 864 | 839 | 856 | 5,700 | 7 | 101% | 100% | 335% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241004 | 856 | 856 | 855 | 855 | 1,000 | -1 | 100% | 100% | 18% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20241007 | 860 | 864 | 852 | 864 | 2,700 | 9 | 101% | 100% | 270% | ▲ | 100% | 98% | 0% | 100% | 108% |
| 20241008 | 865 | 865 | 861 | 861 | 800 | -3 | 100% | 100% | 30% | ▼ | 101% | 100% | 0% | 100% | 108% |
| 20241009 | 856 | 868 | 855 | 868 | 1,000 | 7 | 101% | 101% | 125% | ▲ | 102% | 99% | 0% | 100% | 109% |
| 20241011 | 853 | 875 | 845 | 870 | 3,600 | 2 | 100% | 102% | 360% | ▲▲ | 97% | 96% | 0% | 100% | 109% |
| 20241015 | 870 | 870 | 833 | 844 | 1,400 | -26 | 97% | 97% | 39% | ▼ | 101% | 0% | 0% | 97% | 106% |
| 20241016 | 843 | 852 | 843 | 852 | 600 | 8 | 101% | 101% | 43% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20241017 | 842 | 849 | 842 | 848 | 11,800 | -4 | 100% | 101% | 1967% | ▼ | 99% | 0% | 0% | 97% | 105% |
| 20241021 | 846 | 846 | 839 | 839 | 1,000 | -9 | 99% | 99% | 8% | ▼▼ | % | % | % | 96% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:23:18 |
| 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 |
| 7217 | 2 | TEIN.co.jp: 初めてテインへの投資をご検討いただいている方へ | 2024-06-26 18:49:13 |