[3172]ティーライフ:【通信販売】お茶や健康食品ネット通販を強化
Yahoo!
【スタンダード/27小売業】
売上高:130010
当期純利益:3190
総資産:89850
時価:48億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|
| 20250909 | 1,136 | 1,141 | 1,130 | 1,130 | 11,000 | -6,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250910 | 1,130 | 1,131 | 1,126 | 1,129 | 4,600 | -6,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250911 | 1,129 | 1,134 | 1,128 | 1,128 | 4,900 | 300 | 100% | ▼▼▼ | 1177 | 0 | 0 | 99% | 1% |
| 20250912 | 1,128 | 1,133 | 1,127 | 1,133 | 3,800 | -1,100 | 100% | ▲ | 8882 | 0 | 0 | 100% | 2% |
| 20250916 | 1,130 | 1,135 | 1,130 | 1,131 | 6,100 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250917 | 1,134 | 1,134 | 1,127 | 1,127 | 3,400 | -2,700 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 1% |
| 20250918 | 1,135 | 1,135 | 1,127 | 1,128 | 3,700 | 300 | 100% | ▲ | 1411 | 0 | 0 | 99% | 1% |
| 20250919 | 1,129 | 1,131 | 1,128 | 1,129 | 2,100 | -1,600 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250922 | 1,129 | 1,133 | 1,128 | 1,131 | 4,900 | 2,800 | 100% | ▲▲▲ | 1441 | 0 | 0 | 100% | 2% |
| 20250924 | 1,131 | 1,134 | 1,129 | 1,134 | 5,000 | 100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250925 | 1,135 | 1,140 | 1,133 | 1,140 | 7,100 | 2,100 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250926 | 1,143 | 1,148 | 1,135 | 1,145 | 13,100 | 6,000 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250929 | 1,139 | 1,140 | 1,138 | 1,139 | 2,200 | -10,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250930 | 1,135 | 1,140 | 1,134 | 1,140 | 2,600 | 400 | 100% | ▲ | 4771 | 0 | 0 | 100% | 3% |
| 20251001 | 1,140 | 1,140 | 1,131 | 1,131 | 2,500 | -100 | 99% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20251002 | 1,130 | 1,134 | 1,130 | 1,130 | 2,700 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251003 | 1,130 | 1,137 | 1,130 | 1,132 | 1,700 | -1,000 | 100% | ▲ | 2552 | 0 | 0 | 99% | 1% |
| 20251006 | 1,132 | 1,135 | 1,132 | 1,134 | 4,300 | 2,600 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 1% |
| 20251007 | 1,132 | 1,138 | 1,127 | 1,131 | 7,700 | 3,400 | 100% | ▼ | 1747 | 0 | 0 | 99% | 0% |
| 20251008 | 1,131 | 1,137 | 1,131 | 1,133 | 2,400 | -5,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251009 | 1,133 | 1,136 | 1,133 | 1,134 | 2,600 | 200 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 1% |
| 20251010 | 1,134 | 1,137 | 1,134 | 1,137 | 1,400 | -1,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250926 | 15:00 | ティーライフ | 剰余金の配当に関するお知らせ | |
| 20250904 | 15:00 | ティーライフ | 2025年７月期 決算短信〔日本基準〕（連結） | |
| 20250904 | 15:00 | ティーライフ | 2025年７月期 決算説明資料 | |
| 20250904 | 15:00 | ティーライフ | 業績予想と実績の差異に関するお知らせ | |
| 20250904 | 15:00 | ティーライフ | 株主優待制度の変更（拡充）に関するお知らせ | |
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|
| 2025-10-03 | 26,200 | 4,900 | 16,800 | 0 | 9,400 | 4,900 |
| 2025-09-26 | 37,700 | 5,200 | 18,100 | 0 | 19,600 | 5,200 |
| 2025-09-19 | 30,600 | 6,900 | 14,700 | 0 | 15,900 | 6,900 |
| 2025-09-12 | 26,100 | 9,200 | 10,300 | 0 | 15,800 | 9,200 |
EDINET