| 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 | 1,659 | 1,659 | 1,633 | 1,650 | 29,800 | -5 | 100% | 99% | 52% | ▼▼ | 100% | 102% | 105% | 95% | 103% |
| 20240925 | 1,634 | 1,646 | 1,613 | 1,628 | 43,700 | -22 | 99% | 100% | 147% | ▼▼▼ | 101% | 100% | 102% | 94% | 101% |
| 20240926 | 1,668 | 1,684 | 1,630 | 1,677 | 48,300 | 49 | 103% | 101% | 111% | ▲ | 100% | 102% | 102% | 97% | 104% |
| 20240927 | 1,670 | 1,682 | 1,652 | 1,672 | 18,100 | -5 | 100% | 100% | 37% | ▼ | 100% | 105% | 103% | 97% | 104% |
| 20240930 | 1,641 | 1,659 | 1,631 | 1,647 | 18,300 | -25 | 99% | 100% | 101% | ▼▼ | 101% | 109% | 103% | 95% | 103% |
| 20241001 | 1,642 | 1,673 | 1,639 | 1,662 | 12,300 | 15 | 101% | 101% | 67% | ▲ | 101% | 109% | 103% | 96% | 104% |
| 20241002 | 1,644 | 1,676 | 1,644 | 1,656 | 18,500 | -6 | 100% | 101% | 150% | ▼ | 101% | 104% | 100% | 96% | 103% |
| 20241003 | 1,685 | 1,709 | 1,670 | 1,703 | 56,600 | 47 | 103% | 101% | 306% | ▲ | 102% | 102% | 98% | 98% | 106% |
| 20241004 | 1,692 | 1,741 | 1,692 | 1,726 | 23,900 | 23 | 101% | 102% | 42% | ▲▲ | 101% | 94% | 93% | 100% | 108% |
| 20241007 | 1,766 | 1,798 | 1,760 | 1,790 | 39,200 | 64 | 104% | 101% | 164% | ▲▲▲ | 99% | 95% | 94% | 100% | 112% |
| 20241008 | 1,757 | 1,766 | 1,733 | 1,748 | 26,200 | -42 | 98% | 99% | 67% | ▼ | 98% | 95% | 95% | 98% | 109% |
| 20241009 | 1,758 | 1,767 | 1,705 | 1,718 | 25,400 | -30 | 98% | 98% | 97% | ▼▼ | 97% | 100% | 98% | 96% | 107% |
| 20241010 | 1,703 | 1,703 | 1,643 | 1,659 | 37,900 | -59 | 97% | 97% | 149% | ▼▼▼ | 100% | 102% | 100% | 93% | 103% |
| 20241011 | 1,659 | 1,661 | 1,646 | 1,655 | 27,800 | -4 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 101% | 100% | 92% | 102% |
| 20241015 | 1,663 | 1,671 | 1,628 | 1,668 | 22,500 | 13 | 101% | 100% | 81% | ▲ | 101% | 100% | 101% | 93% | 102% |
| 20241016 | 1,650 | 1,686 | 1,648 | 1,664 | 15,400 | -4 | 100% | 101% | 68% | ▼ | 102% | 98% | 100% | 93% | 102% |
| 20241017 | 1,667 | 1,721 | 1,664 | 1,698 | 22,700 | 34 | 102% | 102% | 147% | ▲ | 99% | 96% | 98% | 95% | 104% |
| 20241018 | 1,698 | 1,715 | 1,676 | 1,686 | 21,000 | -12 | 99% | 99% | 93% | ▼ | 99% | 97% | 99% | 94% | 104% |
| 20241021 | 1,671 | 1,675 | 1,644 | 1,657 | 18,300 | -29 | 98% | 99% | 87% | ▼▼ | 99% | 97% | 100% | 93% | 102% |
| 20241022 | 1,657 | 1,662 | 1,630 | 1,633 | 20,100 | -24 | 99% | 99% | 110% | ▼▼▼ | 99% | 99% | 101% | 91% | 100% |
| 20241023 | 1,638 | 1,657 | 1,628 | 1,628 | 29,300 | -5 | 100% | 99% | 146% | ▼▼▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20241024 | 1,621 | 1,650 | 1,604 | 1,619 | 22,300 | -9 | 99% | 100% | 76% | ▼▼▼▼▼ | 98% | 102% | 100% | 90% | 100% |
| 20241025 | 1,623 | 1,627 | 1,578 | 1,596 | 22,100 | -23 | 99% | 98% | 99% | ▼▼▼▼▼▼ | 101% | 104% | 102% | 89% | 100% |
| 20241028 | 1,590 | 1,635 | 1,572 | 1,613 | 19,100 | 17 | 101% | 101% | 86% | ▲ | 100% | 100% | 101% | 90% | 101% |
| 20241029 | 1,617 | 1,640 | 1,599 | 1,620 | 18,400 | 7 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 100% | 91% | 102% |
| 20241030 | 1,621 | 1,649 | 1,614 | 1,621 | 181,500 | 1 | 100% | 100% | 986% | ▲▲▲ | 102% | 103% | 101% | 91% | 102% |
| 20241031 | 1,619 | 1,652 | 1,618 | 1,648 | 17,200 | 27 | 102% | 102% | 9% | ▲▲▲▲ | 100% | 103% | 101% | 92% | 103% |
| 20241101 | 1,608 | 1,650 | 1,608 | 1,616 | 24,600 | -32 | 98% | 100% | 143% | ▼ | 99% | 99% | 100% | 90% | 101% |
| 20241105 | 1,620 | 1,638 | 1,590 | 1,606 | 17,400 | -10 | 99% | 99% | 71% | ▼▼ | 100% | 101% | 101% | 90% | 101% |
| 20241106 | 1,611 | 1,657 | 1,611 | 1,619 | 23,100 | 13 | 101% | 100% | 133% | ▲ | 102% | 99% | 100% | 93% | 101% |
| 20241107 | 1,636 | 1,672 | 1,628 | 1,662 | 39,000 | 43 | 103% | 102% | 169% | ▲▲ | 96% | 96% | 97% | 97% | 104% |
| 20241108 | 1,675 | 1,708 | 1,601 | 1,601 | 50,800 | -61 | 96% | 96% | 130% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20241111 | 1,596 | 1,606 | 1,576 | 1,596 | 22,600 | -5 | 100% | 100% | 44% | ▼▼ | 101% | 101% | 101% | 94% | 100% |
| 20241112 | 1,613 | 1,658 | 1,613 | 1,627 | 32,000 | 31 | 102% | 101% | 142% | ▲ | 98% | 100% | 100% | 96% | 102% |
| 20241113 | 1,636 | 1,643 | 1,595 | 1,597 | 22,000 | -30 | 98% | 98% | 69% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20241114 | 1,609 | 1,628 | 1,607 | 1,616 | 17,000 | 19 | 101% | 100% | 77% | ▲ | 100% | 99% | 100% | 95% | 101% |
| 20241115 | 1,627 | 1,654 | 1,591 | 1,623 | 15,300 | 7 | 100% | 100% | 90% | ▲▲ | 100% | 97% | 100% | 96% | 102% |
| 20241118 | 1,623 | 1,645 | 1,623 | 1,626 | 8,600 | 3 | 100% | 100% | 56% | ▲▲▲ | 99% | 96% | 98% | 98% | 102% |
| 20241119 | 1,642 | 1,657 | 1,628 | 1,628 | 14,000 | 2 | 100% | 99% | 163% | ▲▲▲▲ | 99% | 97% | 98% | 98% | 102% |
| 20241120 | 1,625 | 1,628 | 1,610 | 1,613 | 8,400 | -15 | 99% | 99% | 60% | ▼ | 97% | 97% | 99% | 97% | 101% |
| 20241121 | 1,613 | 1,624 | 1,568 | 1,570 | 18,700 | -43 | 97% | 97% | 223% | ▼▼ | 101% | 100% | 102% | 94% | 100% |
| 20241122 | 1,571 | 1,594 | 1,570 | 1,579 | 11,900 | 9 | 101% | 101% | 64% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20241125 | 1,582 | 1,600 | 1,570 | 1,570 | 14,800 | -9 | 99% | 99% | 124% | ▼ | 99% | 104% | 102% | 94% | 100% |
| 20241126 | 1,570 | 1,580 | 1,538 | 1,553 | 17,800 | -17 | 99% | 99% | 120% | ▼▼ | 101% | 105% | 103% | 93% | 100% |
| 20241127 | 1,553 | 1,585 | 1,536 | 1,565 | 24,300 | 12 | 101% | 101% | 137% | ▲ | 100% | 103% | 102% | 94% | 101% |
| 20241128 | 1,566 | 1,575 | 1,558 | 1,572 | 9,800 | 7 | 100% | 100% | 40% | ▲▲ | 101% | 100% | 102% | 95% | 101% |
| 20241129 | 1,572 | 1,609 | 1,572 | 1,584 | 12,800 | 12 | 101% | 101% | 131% | ▲▲▲ | 102% | 99% | 100% | 95% | 102% |
| 20241202 | 1,601 | 1,639 | 1,600 | 1,628 | 14,200 | 44 | 103% | 102% | 111% | ▲▲▲▲ | 100% | 98% | 99% | 98% | 105% |
| 20241203 | 1,617 | 1,640 | 1,600 | 1,616 | 19,600 | -12 | 99% | 100% | 138% | ▼ | 98% | 99% | 100% | 97% | 104% |
| 20241204 | 1,600 | 1,612 | 1,560 | 1,572 | 12,600 | -44 | 97% | 98% | 64% | ▼▼ | 100% | 99% | 100% | 95% | 101% |
| 20241205 | 1,583 | 1,600 | 1,577 | 1,577 | 13,300 | 5 | 100% | 100% | 106% | ▲ | 99% | 100% | 97% | 97% | 102% |
| 20241206 | 1,589 | 1,592 | 1,570 | 1,571 | 12,900 | -6 | 100% | 99% | 97% | ▼ | 101% | 101% | 0% | 96% | 101% |
| 20241209 | 1,571 | 1,598 | 1,571 | 1,582 | 16,200 | 11 | 101% | 101% | 126% | ▲ | 98% | 100% | 0% | 97% | 102% |
| 20241210 | 1,600 | 1,602 | 1,570 | 1,573 | 21,500 | -9 | 99% | 98% | 133% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241211 | 1,581 | 1,589 | 1,566 | 1,575 | 15,900 | 2 | 100% | 100% | 74% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241212 | 1,589 | 1,605 | 1,587 | 1,590 | 20,400 | 15 | 101% | 100% | 128% | ▲▲ | 99% | 102% | 0% | 98% | 102% |
| 20241213 | 1,570 | 1,579 | 1,550 | 1,555 | 30,200 | -35 | 98% | 99% | 148% | ▼ | 103% | 102% | 0% | 96% | 100% |
| 20241216 | 1,556 | 1,615 | 1,556 | 1,598 | 27,500 | 43 | 103% | 103% | 91% | ▲ | 99% | 96% | 0% | 98% | 103% |
| 20241217 | 1,601 | 1,613 | 1,584 | 1,592 | 33,100 | -6 | 100% | 99% | 120% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 1,597 | 1,617 | 1,592 | 1,595 | 20,400 | 3 | 100% | 100% | 62% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 1,578 | 1,601 | 1,578 | 1,585 | 12,600 | -10 | 99% | 100% | 62% | ▼ | 97% | 0% | 0% | 97% | 102% |
| 20241220 | 1,585 | 1,588 | 1,542 | 1,542 | 21,000 | -43 | 97% | 97% | 167% | ▼▼ | % | % | % | 95% | 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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:00 | テイカ | 自己株式の取得状況に関するお知らせ |
| 20241119 | 15:00 | テイカ | 自己株式の消却完了に関するお知らせ |
| 20241107 | 16:20 | テイカ | 2025年3月期 第2四半期（中間期）決算短信[日本基準](連結) |
| 20241107 | 16:20 | テイカ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20241025 | 16:00 | テイカ | 組織変更及び執行役員の異動に関するお知らせ |
| 20241007 | 16:30 | テイカ | 主要株主の異動に関するお知らせ |
| 20240823 | 11:00 | テイカ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240809 | 16:00 | テイカ | 業績予想の修正に関するお知らせ |
| 20240809 | 16:00 | テイカ | 2025年３月期 第１四半期決算短信[日本基準](連結) |
| 20240726 | 16:00 | テイカ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240617 | 16:00 | テイカ | (訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部修正について |
| 20240510 | 15:00 | テイカ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | テイカ | 取締役及び執行役員の異動に関するお知らせ |
| 20240510 | 15:00 | テイカ | 中期経営計画「MOVING-10 STAGE2」策定のお知らせ |
| 20240410 | 16:00 | テイカ | 自己株式の消却完了に関するお知らせ |
| 20240329 | 15:00 | テイカ | 自己株式の消却に関するお知らせ |
| 20240327 | 15:00 | テイカ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240305 | 11:00 | テイカ | 自己株式の取得状況に関するお知らせ |
| 20240220 | 16:00 | テイカ | 自己株式の消却完了に関するお知らせ |
| 20240207 | 16:00 | テイカ | 2024年3月期 第３四半期決算短信[日本基準](連結) |
| 20240207 | 16:00 | テイカ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4027 | 1 | HOME｜テイカ株式会社 | 2024-12-22 07:21:38 |
| 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 |
| 4027 | 2 | 経営計画｜IR情報｜テイカ株式会社 | 2024-06-14 11:15:47 |
| 4027 | 2 | 業績データ｜IR情報｜テイカ株式会社 | 2024-06-14 11:15:46 |
| 4027 | 2 | 株主メモ｜株式情報｜テイカ株式会社 | 2024-06-14 11:15:45 |