[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,180 | 1,183 | 1,180 | 1,180 | 12,200 | 1,900 | 100% | ▲ | 4141 | 0 | 0 | 100% | 2% |
| 20260114 | 1,182 | 1,183 | 1,181 | 1,181 | 5,700 | -6,500 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20260115 | 1,181 | 1,182 | 1,181 | 1,182 | 6,000 | 300 | 100% | ▲▲▲ | 7471 | 0 | 0 | 100% | 3% |
| 20260116 | 1,182 | 1,184 | 1,181 | 1,182 | 7,700 | 1,700 | 100% | -- | 1414 | 0 | 0 | 100% | 3% |
| 20260119 | 1,181 | 1,184 | 1,181 | 1,183 | 9,800 | 2,100 | 100% | ▲ | 4471 | 0 | 0 | 100% | 3% |
| 20260120 | 1,184 | 1,184 | 1,182 | 1,182 | 10,800 | 1,000 | 100% | ▼ | 4117 | 0 | 0 | 100% | 3% |
| 20260121 | 1,182 | 1,184 | 1,181 | 1,183 | 4,500 | -6,300 | 100% | ▲ | 5882 | 0 | 0 | 100% | 3% |
| 20260122 | 1,184 | 1,185 | 1,182 | 1,183 | 6,900 | 2,400 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20260123 | 1,181 | 1,185 | 1,181 | 1,184 | 8,600 | 1,700 | 100% | ▲ | 4771 | 0 | 0 | 100% | 3% |
| 20260126 | 1,184 | 1,184 | 1,181 | 1,181 | 19,100 | 10,500 | 100% | ▼ | 7417 | 0 | 0 | 100% | 3% |
| 20260127 | 1,182 | 1,182 | 1,177 | 1,179 | 29,300 | 10,200 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 2% |
| 20260128 | 1,171 | 1,178 | 1,170 | 1,175 | 39,300 | 10,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260129 | 1,130 | 1,160 | 1,128 | 1,132 | 39,000 | -300 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260130 | 1,132 | 1,145 | 1,130 | 1,142 | 9,800 | -29,200 | 101% | ▲ | 8222 | 0 | 0 | 96% | 1% |
| 20260202 | 1,149 | 1,149 | 1,132 | 1,141 | 13,800 | 4,000 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260203 | 1,148 | 1,158 | 1,144 | 1,158 | 10,500 | -3,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260204 | 1,157 | 1,164 | 1,152 | 1,156 | 11,700 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260205 | 1,156 | 1,165 | 1,156 | 1,164 | 6,600 | -5,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260206 | 1,164 | 1,165 | 1,155 | 1,160 | 5,200 | -1,400 | 100% | ▼ | 5828 | 0 | 0 | 98% | 2% |
| 20260209 | 1,160 | 1,160 | 1,150 | 1,151 | 4,100 | -1,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260210 | 1,152 | 1,161 | 1,152 | 1,152 | 5,600 | 1,500 | 100% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20260212 | 1,152 | 1,162 | 1,152 | 1,157 | 7,200 | 1,600 | 100% | ▲▲ | 1441 | 0 | 0 | 98% | 2% |
TDNET
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 24,100 | 12,300 | 17,200 | 0 | 6,900 | 12,300 |
| 2026-01-30 | 20,500 | 30,400 | 14,400 | 0 | 6,100 | 30,400 |
| 2026-01-23 | 39,000 | 46,100 | 12,800 | 0 | 26,200 | 46,100 |
| 2026-01-16 | 38,600 | 32,300 | 12,500 | 0 | 26,100 | 32,300 |