| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,500 | 1,517 | 1,497 | 1,514 | 13,100 | 17 | 101% | 101% | 84% | ▲ | 99% | 100% | 109% | 95% | 103% |
| 20250121 | 1,514 | 1,514 | 1,488 | 1,495 | 8,800 | -19 | 99% | 99% | 67% | ▼ | 99% | 101% | 110% | 94% | 102% |
| 20250122 | 1,502 | 1,502 | 1,481 | 1,481 | 7,700 | -14 | 99% | 99% | 88% | ▼▼ | 99% | 102% | 111% | 93% | 101% |
| 20250123 | 1,480 | 1,485 | 1,463 | 1,465 | 12,800 | -16 | 99% | 99% | 166% | ▼▼▼ | 102% | 103% | 111% | 92% | 100% |
| 20250124 | 1,480 | 1,531 | 1,480 | 1,516 | 23,000 | 51 | 103% | 102% | 180% | ▲ | 98% | 99% | 107% | 96% | 103% |
| 20250127 | 1,535 | 1,535 | 1,503 | 1,505 | 7,600 | -11 | 99% | 98% | 33% | ▼ | 101% | 102% | 110% | 95% | 103% |
| 20250128 | 1,495 | 1,525 | 1,492 | 1,515 | 10,400 | 10 | 101% | 101% | 137% | ▲ | 98% | 97% | 108% | 96% | 103% |
| 20250129 | 1,526 | 1,526 | 1,501 | 1,501 | 8,600 | -14 | 99% | 98% | 83% | ▼ | 102% | 99% | 110% | 95% | 102% |
| 20250130 | 1,491 | 1,529 | 1,485 | 1,523 | 14,100 | 22 | 101% | 102% | 164% | ▲ | 100% | 100% | 103% | 96% | 104% |
| 20250131 | 1,523 | 1,523 | 1,500 | 1,518 | 4,100 | -5 | 100% | 100% | 29% | ▼ | 96% | 102% | 104% | 96% | 104% |
| 20250203 | 1,506 | 1,506 | 1,450 | 1,450 | 19,900 | -68 | 96% | 96% | 485% | ▼▼ | 100% | 104% | 104% | 95% | 100% |
| 20250204 | 1,480 | 1,503 | 1,474 | 1,475 | 15,300 | 25 | 102% | 100% | 77% | ▲ | 100% | 108% | 103% | 97% | 102% |
| 20250205 | 1,470 | 1,492 | 1,465 | 1,465 | 8,900 | -10 | 99% | 100% | 58% | ▼ | 103% | 111% | 102% | 96% | 101% |
| 20250206 | 1,480 | 1,530 | 1,480 | 1,527 | 11,300 | 62 | 104% | 103% | 127% | ▲ | 100% | 107% | 99% | 100% | 105% |
| 20250207 | 1,538 | 1,565 | 1,522 | 1,540 | 35,600 | 13 | 101% | 100% | 315% | ▲▲ | 102% | 109% | 101% | 100% | 106% |
| 20250210 | 1,506 | 1,562 | 1,504 | 1,542 | 27,100 | 2 | 100% | 102% | 76% | ▲▲▲ | 101% | 100% | 96% | 100% | 106% |
| 20250212 | 1,571 | 1,639 | 1,571 | 1,590 | 42,700 | 48 | 103% | 101% | 158% | ▲▲▲▲ | 103% | 97% | 94% | 100% | 110% |
| 20250213 | 1,609 | 1,669 | 1,601 | 1,650 | 28,000 | 60 | 104% | 103% | 66% | ▲▲▲▲▲ | 100% | 93% | 92% | 100% | 114% |
| 20250214 | 1,650 | 1,710 | 1,627 | 1,646 | 38,500 | -4 | 100% | 100% | 138% | ▼ | 95% | 90% | 92% | 100% | 114% |
| 20250217 | 1,640 | 1,649 | 1,564 | 1,566 | 24,600 | -80 | 95% | 95% | 64% | ▼▼ | 100% | 93% | 97% | 95% | 108% |
| 20250218 | 1,566 | 1,578 | 1,558 | 1,562 | 10,500 | -4 | 100% | 100% | 43% | ▼▼▼ | 99% | 96% | 96% | 95% | 108% |
| 20250219 | 1,552 | 1,560 | 1,538 | 1,538 | 8,500 | -24 | 98% | 99% | 81% | ▼▼▼▼ | 97% | 98% | 98% | 93% | 106% |
| 20250220 | 1,520 | 1,525 | 1,471 | 1,472 | 18,700 | -66 | 96% | 97% | 220% | ▼▼▼▼▼ | 100% | 104% | 104% | 89% | 102% |
| 20250225 | 1,440 | 1,477 | 1,440 | 1,444 | 21,800 | -28 | 98% | 100% | 117% | ▼▼▼▼▼▼ | 102% | 105% | 104% | 88% | 100% |
| 20250226 | 1,436 | 1,464 | 1,428 | 1,459 | 16,500 | 15 | 101% | 102% | 76% | ▲ | 102% | 103% | 102% | 88% | 101% |
| 20250227 | 1,466 | 1,502 | 1,466 | 1,491 | 13,100 | 32 | 102% | 102% | 79% | ▲▲ | 97% | 102% | 100% | 90% | 103% |
| 20250228 | 1,488 | 1,498 | 1,422 | 1,438 | 19,500 | -53 | 96% | 97% | 149% | ▼ | 102% | 103% | 102% | 87% | 100% |
| 20250303 | 1,467 | 1,508 | 1,467 | 1,502 | 16,600 | 64 | 104% | 102% | 85% | ▲ | 98% | 99% | 99% | 91% | 104% |
| 20250304 | 1,513 | 1,513 | 1,477 | 1,490 | 16,900 | -12 | 99% | 98% | 102% | ▼ | 99% | 98% | 98% | 90% | 104% |
| 20250305 | 1,520 | 1,530 | 1,500 | 1,509 | 14,200 | 19 | 101% | 99% | 84% | ▲ | 100% | 97% | 97% | 91% | 105% |
| 20250306 | 1,514 | 1,546 | 1,483 | 1,515 | 16,600 | 6 | 100% | 100% | 117% | ▲▲ | 100% | 98% | 96% | 92% | 105% |
| 20250307 | 1,500 | 1,525 | 1,480 | 1,495 | 19,500 | -20 | 99% | 100% | 117% | ▼ | 99% | 99% | 96% | 91% | 104% |
| 20250310 | 1,495 | 1,509 | 1,485 | 1,486 | 11,900 | -9 | 99% | 99% | 61% | ▼▼ | 99% | 102% | 98% | 90% | 103% |
| 20250311 | 1,463 | 1,463 | 1,436 | 1,450 | 15,700 | -36 | 98% | 99% | 132% | ▼▼▼ | 101% | 103% | 98% | 88% | 101% |
| 20250312 | 1,454 | 1,481 | 1,453 | 1,475 | 14,900 | 25 | 102% | 101% | 95% | ▲ | 100% | 101% | 93% | 89% | 103% |
| 20250313 | 1,483 | 1,499 | 1,467 | 1,477 | 14,600 | 2 | 100% | 100% | 98% | ▲▲ | 101% | 102% | 92% | 90% | 103% |
| 20250314 | 1,455 | 1,480 | 1,455 | 1,467 | 22,000 | -10 | 99% | 101% | 151% | ▼ | 101% | 99% | 90% | 89% | 102% |
| 20250317 | 1,471 | 1,505 | 1,471 | 1,489 | 16,700 | 22 | 101% | 101% | 76% | ▲ | 100% | 96% | 88% | 90% | 104% |
| 20250318 | 1,490 | 1,499 | 1,474 | 1,491 | 20,300 | 2 | 100% | 100% | 122% | ▲▲ | 100% | 97% | 84% | 95% | 104% |
| 20250319 | 1,484 | 1,495 | 1,476 | 1,484 | 16,800 | -7 | 100% | 100% | 83% | ▼ | 99% | 97% | 85% | 95% | 103% |
| 20250321 | 1,481 | 1,481 | 1,451 | 1,463 | 36,200 | -21 | 99% | 99% | 215% | ▼▼ | 98% | 98% | 86% | 95% | 102% |
| 20250324 | 1,465 | 1,465 | 1,433 | 1,433 | 30,100 | -30 | 98% | 98% | 83% | ▼▼▼ | 100% | 96% | 88% | 95% | 100% |
| 20250325 | 1,433 | 1,440 | 1,412 | 1,430 | 46,200 | -3 | 100% | 100% | 153% | ▼▼▼▼ | 100% | 93% | 88% | 94% | 100% |
| 20250326 | 1,433 | 1,438 | 1,418 | 1,438 | 36,600 | 8 | 101% | 100% | 79% | ▲ | 101% | 93% | 89% | 95% | 101% |
| 20250327 | 1,415 | 1,429 | 1,405 | 1,429 | 38,500 | -9 | 99% | 101% | 105% | ▼ | 98% | 92% | 89% | 94% | 100% |
| 20250328 | 1,411 | 1,411 | 1,382 | 1,382 | 44,600 | -47 | 97% | 98% | 116% | ▼▼ | 98% | 92% | 93% | 91% | 100% |
| 20250331 | 1,355 | 1,359 | 1,331 | 1,333 | 34,400 | -49 | 96% | 98% | 77% | ▼▼▼ | 99% | 87% | 94% | 88% | 100% |
| 20250401 | 1,335 | 1,348 | 1,320 | 1,320 | 22,700 | -13 | 99% | 99% | 66% | ▼▼▼▼ | 99% | 88% | 95% | 87% | 100% |
| 20250402 | 1,322 | 1,322 | 1,295 | 1,305 | 23,000 | -15 | 99% | 99% | 101% | ▼▼▼▼▼ | 99% | 95% | 100% | 86% | 100% |
| 20250403 | 1,258 | 1,264 | 1,233 | 1,250 | 45,800 | -55 | 96% | 99% | 199% | ▼▼▼▼▼▼ | 95% | 98% | 0% | 83% | 100% |
| 20250404 | 1,220 | 1,235 | 1,142 | 1,161 | 46,700 | -89 | 93% | 95% | 102% | ▼▼▼▼▼▼▼ | 106% | 109% | 0% | 78% | 100% |
| 20250408 | 1,107 | 1,190 | 1,107 | 1,168 | 28,400 | 7 | 101% | 106% | 61% | ▲ | 99% | 109% | 0% | 78% | 101% |
| 20250409 | 1,114 | 1,121 | 1,084 | 1,105 | 39,100 | -63 | 95% | 99% | 138% | ▼ | 100% | 102% | 0% | 74% | 100% |
| 20250410 | 1,195 | 1,214 | 1,166 | 1,197 | 35,000 | 92 | 108% | 100% | 90% | ▲ | 104% | 109% | 0% | 80% | 108% |
| 20250411 | 1,141 | 1,189 | 1,112 | 1,183 | 50,800 | -14 | 99% | 104% | 145% | ▼ | 101% | 105% | 0% | 79% | 107% |
| 20250414 | 1,199 | 1,221 | 1,184 | 1,211 | 38,600 | 28 | 102% | 101% | 76% | ▲ | 100% | 104% | 0% | 81% | 110% |
| 20250415 | 1,214 | 1,232 | 1,202 | 1,214 | 28,200 | 3 | 100% | 100% | 73% | ▲▲ | 100% | 0% | 0% | 81% | 110% |
| 20250416 | 1,215 | 1,230 | 1,204 | 1,212 | 23,800 | -2 | 100% | 100% | 84% | ▼ | 102% | 0% | 0% | 81% | 110% |
| 20250417 | 1,215 | 1,253 | 1,215 | 1,245 | 21,800 | 33 | 103% | 102% | 92% | ▲ | 101% | 0% | 0% | 84% | 113% |
| 20250418 | 1,241 | 1,271 | 1,241 | 1,258 | 24,400 | 13 | 101% | 101% | 112% | ▲▲ | % | % | % | 86% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 400 | 99,200 | 0 | 21,300 | 400 | 77,900 |
| 2025-04-04 | 100 | 80,900 | 0 | 27,900 | 100 | 53,000 |
| 2025-03-28 | 800 | 58,400 | 0 | 21,400 | 800 | 37,000 |
| 2025-03-21 | 0 | 34,900 | 0 | 11,900 | 0 | 23,000 |
| 2025-03-14 | 0 | 34,600 | 0 | 9,100 | 0 | 25,500 |
| 2025-03-07 | 500 | 31,700 | 0 | 8,900 | 500 | 22,800 |
| 2025-02-28 | 400 | 33,000 | 0 | 8,900 | 400 | 24,100 |
| 2025-02-21 | 200 | 35,500 | 0 | 9,000 | 200 | 26,500 |
| 2025-02-14 | 1,300 | 27,600 | 0 | 9,500 | 1,300 | 18,100 |
| 2025-02-07 | 700 | 35,000 | 300 | 9,800 | 400 | 25,200 |
| 2025-01-31 | 400 | 32,400 | 0 | 7,700 | 400 | 24,700 |
| 2025-01-24 | 400 | 35,000 | 0 | 7,800 | 400 | 27,200 |
| 2025-01-17 | 200 | 36,500 | 0 | 10,200 | 200 | 26,300 |
| 2025-01-10 | 0 | 37,900 | 0 | 9,200 | 0 | 28,700 |
| 2024-12-27 | 100 | 27,700 | 0 | 8,900 | 100 | 18,800 |
| 2024-12-20 | 900 | 27,900 | 0 | 9,100 | 900 | 18,800 |
| 2024-12-13 | 700 | 31,700 | 0 | 10,900 | 700 | 20,800 |
| 2024-12-06 | 700 | 30,500 | 0 | 10,000 | 700 | 20,500 |
| 2024-11-29 | 800 | 29,500 | 0 | 9,000 | 800 | 20,500 |
| 2024-11-22 | 600 | 22,900 | 0 | 9,100 | 600 | 13,800 |
| 2024-11-15 | 700 | 20,300 | 0 | 9,200 | 700 | 11,100 |
| 2024-11-08 | 3,900 | 22,500 | 0 | 9,700 | 3,900 | 12,800 |
| 2024-11-01 | 2,600 | 19,600 | 0 | 10,200 | 2,600 | 9,400 |
| 2024-10-25 | 800 | 19,100 | 0 | 9,000 | 800 | 10,100 |
| 2024-10-18 | 1,000 | 19,500 | 0 | 10,500 | 1,000 | 9,000 |
| 2024-10-11 | 900 | 25,300 | 0 | 16,500 | 900 | 8,800 |
| 2024-10-04 | 1,200 | 22,200 | 0 | 15,000 | 1,200 | 7,200 |
| 2024-09-27 | 1,000 | 24,100 | 0 | 13,200 | 1,000 | 10,900 |
| 2024-09-20 | 1,000 | 26,100 | 0 | 13,200 | 1,000 | 12,900 |
| 2024-09-13 | 1,100 | 16,000 | 0 | 8,700 | 1,100 | 7,300 |
| 2024-09-06 | 1,200 | 16,300 | 0 | 8,800 | 1,200 | 7,500 |
| 2024-08-30 | 1,700 | 19,200 | 0 | 12,300 | 1,700 | 6,900 |
| 2024-08-23 | 1,800 | 18,900 | 0 | 12,400 | 1,800 | 6,500 |
| 2024-08-16 | 1,600 | 26,500 | 0 | 19,200 | 1,600 | 7,300 |
| 2024-08-09 | 1,400 | 30,100 | 0 | 19,500 | 1,400 | 10,600 |
| 2024-08-02 | 1,200 | 30,900 | 0 | 21,800 | 1,200 | 9,100 |
| 2024-07-26 | 2,000 | 30,000 | 0 | 22,200 | 2,000 | 7,800 |
| 2024-07-19 | 1,200 | 28,400 | 0 | 22,200 | 1,200 | 6,200 |
| 2024-07-12 | 1,500 | 29,300 | 0 | 22,200 | 1,500 | 7,100 |
| 2024-07-05 | 2,000 | 25,000 | 0 | 17,700 | 2,000 | 7,300 |
| 2024-06-28 | 2,300 | 19,000 | 0 | 11,100 | 2,300 | 7,900 |
| 2024-06-21 | 2,500 | 18,400 | 0 | 12,000 | 2,500 | 6,400 |
| 2024-06-14 | 900 | 16,500 | 0 | 11,500 | 900 | 5,000 |
| 2024-06-07 | 1,000 | 17,900 | 0 | 12,600 | 1,000 | 5,300 |
| 2024-05-31 | 1,100 | 17,700 | 0 | 12,600 | 1,100 | 5,100 |
| 2024-05-24 | 1,800 | 19,300 | 0 | 13,900 | 1,800 | 5,400 |
| 2024-05-17 | 1,300 | 23,000 | 0 | 16,000 | 1,300 | 7,000 |
| 2024-05-10 | 2,100 | 21,400 | 0 | 13,600 | 2,100 | 7,800 |
| 2024-05-02 | 2,000 | 25,200 | 0 | 15,300 | 2,000 | 9,900 |
| 2024-04-26 | 1,300 | 27,000 | 0 | 14,000 | 1,300 | 13,000 |
| 2024-04-19 | 1,500 | 26,500 | 0 | 12,300 | 1,500 | 14,200 |
| 2024-04-12 | 1,900 | 21,900 | 100 | 13,600 | 1,800 | 8,300 |
| 2024-04-05 | 2,400 | 24,100 | 0 | 14,800 | 2,400 | 9,300 |
| 2024-03-29 | 3,400 | 25,600 | 0 | 16,400 | 3,400 | 9,200 |
| 2024-03-22 | 3,400 | 19,700 | 0 | 13,600 | 3,400 | 6,100 |
| 2024-03-15 | 3,800 | 21,400 | 0 | 14,700 | 3,800 | 6,700 |
| 2024-03-08 | 3,600 | 24,300 | 0 | 16,300 | 3,600 | 8,000 |
| 2024-03-01 | 3,900 | 24,800 | 0 | 15,900 | 3,900 | 8,900 |
| 2024-02-22 | 4,300 | 38,100 | 0 | 15,400 | 4,300 | 22,700 |
| 2024-02-16 | 4,300 | 47,700 | 0 | 16,700 | 4,300 | 31,000 |
| 2024-02-09 | 5,400 | 52,600 | 0 | 17,200 | 5,400 | 35,400 |
| 2024-02-02 | 3,500 | 48,300 | 0 | 18,200 | 3,500 | 30,100 |
| 2024-01-26 | 2,900 | 47,900 | 0 | 18,000 | 2,900 | 29,900 |
| 2024-01-19 | 4,100 | 46,700 | 0 | 18,000 | 4,100 | 28,700 |
| 2024-01-12 | 4,700 | 48,600 | 0 | 19,000 | 4,700 | 29,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 125,273 | 0.49% | ▼ | -27,801 | 1,577 | 1,580 | 1,524 | 1,546 | 38,300 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VIXK | 350 | 2025-04-01 15:30 | テイカ株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4027 | 1 | HOME｜テイカ株式会社 | 2025-04-19 23:24:45 |
| 4027 | 2 | 「主要株主の異動に関するお知らせ」を掲載しました。 | 2025-04-02 23:30:26 |
| 4027 | 2 | 月刊誌「株主手帳」に当社の記事が掲載されました。 | 2025-01-22 01:30:42 |
| 4027 | 2 | 「個人投資家向けオンライン会社説明会資料（2024年12月19日野村インベスター・リレーションズ㈱主催）」を掲載しました。 | 2024-12-23 19:31:38 |
| 4027 | 2 | 「個人投資家向けオンライン会社説明会」開催のお知らせ（2024年12月19日野村ｲﾝﾍﾞｽﾀｰ･ﾘﾚｰｼｮﾝｽﾞ㈱主催） | 2024-12-02 19:32:17 |
| 4027 | 2 | 統合報告書｜IR情報｜テイカ株式会社 | 2024-10-18 19:29:19 |
| 4027 | 2 | 電子公告｜IR情報｜テイカ株式会社 | 2024-06-14 11:15:52 |
| 4027 | 2 | IRカレンダー｜IR情報｜テイカ株式会社 | 2024-06-14 11:15:51 |
| 4027 | 2 | コーポレートガバナンス｜IR情報｜テイカ株式会社 | 2024-06-14 11:15:50 |
| 4027 | 2 | 株主総会｜IR情報｜テイカ株式会社 | 2024-06-14 11:15:49 |