[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,165 | 1,165 | 1,148 | 1,159 | 9,200 | -20,300 | 101% | ▲ | 8822 | 0 | 0 | 100% | 1% |
| 20251201 | 1,168 | 1,168 | 1,160 | 1,161 | 3,000 | -7,800 | 101% | ▲ | 8222 | 0 | 0 | 100% | 1% |
| 20251209 | 1,165 | 1,165 | 1,158 | 1,160 | 3,200 | -3,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 1% |
| 20251119 | 1,155 | 1,155 | 1,150 | 1,153 | 1,800 | -3,400 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20251208 | 1,161 | 1,169 | 1,159 | 1,162 | 6,700 | -2,500 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 1% |
| 20251216 | 1,158 | 1,159 | 1,157 | 1,158 | 1,800 | -2,300 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20251125 | 1,153 | 1,158 | 1,151 | 1,158 | 2,300 | -2,300 | 100% | ▲ | 8852 | 0 | 0 | 100% | 1% |
| 20251210 | 1,158 | 1,159 | 1,152 | 1,156 | 2,600 | -600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251215 | 1,157 | 1,158 | 1,154 | 1,158 | 4,100 | -500 | 100% | ▲ | 5222 | 0 | 0 | 99% | 1% |
| 20251211 | 1,156 | 1,158 | 1,153 | 1,155 | 2,300 | -300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 1% |
| 20251120 | 1,154 | 1,157 | 1,154 | 1,156 | 1,500 | -300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 1% |
| 20251202 | 1,161 | 1,167 | 1,156 | 1,161 | 2,900 | -100 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20251217 | 1,158 | 1,158 | 1,153 | 1,154 | 2,400 | 600 | 100% | ▼ | 7747 | 0 | 0 | 99% | 0% |
| 20251117 | 1,152 | 1,155 | 1,151 | 1,154 | 2,400 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251127 | 1,161 | 1,165 | 1,158 | 1,164 | 5,100 | 1,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251126 | 1,159 | 1,162 | 1,154 | 1,156 | 4,000 | 1,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251212 | 1,154 | 1,158 | 1,153 | 1,154 | 4,600 | 2,300 | 100% | ▼▼▼▼ | 4477 | 0 | 0 | 99% | 0% |
| 20251203 | 1,168 | 1,168 | 1,154 | 1,160 | 5,200 | 2,300 | 100% | ▼ | 1717 | 0 | 0 | 100% | 1% |
| 20251118 | 1,157 | 1,157 | 1,153 | 1,153 | 5,200 | 2,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251121 | 1,153 | 1,160 | 1,153 | 1,154 | 4,600 | 3,100 | 100% | ▼ | 1777 | 0 | 0 | 100% | 1% |
| 20251128 | 1,166 | 1,169 | 1,150 | 1,154 | 10,800 | 5,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20251204 | 1,160 | 1,170 | 1,149 | 1,151 | 29,500 | 24,300 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 24,400 | 1,000 | 11,800 | 0 | 12,600 | 1,000 |
| 2025-11-28 | 28,100 | 1,000 | 12,700 | 0 | 15,400 | 1,000 |
| 2025-12-05 | 29,700 | 2,100 | 13,700 | 0 | 16,000 | 2,100 |
| 2025-12-12 | 32,600 | 1,300 | 13,300 | 100 | 19,300 | 1,200 |