[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,149 | 1,149 | 1,140 | 1,146 | 6,000 | 4,000 | 100% | ▼ | 4717 | 0 | 0 | 100% | 1% |
| 20251121 | 1,153 | 1,160 | 1,153 | 1,154 | 4,600 | 3,100 | 100% | ▼ | 1777 | 0 | 0 | 100% | 1% |
| 20251104 | 1,149 | 1,150 | 1,146 | 1,149 | 4,100 | 2,800 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 2% |
| 20251118 | 1,157 | 1,157 | 1,153 | 1,153 | 5,200 | 2,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251027 | 1,144 | 1,149 | 1,140 | 1,143 | 5,700 | 2,600 | 100% | ▼ | 1417 | 0 | 0 | 100% | 1% |
| 20251110 | 1,146 | 1,154 | 1,143 | 1,153 | 4,200 | 2,400 | 101% | ▲ | 1411 | 0 | 0 | 100% | 2% |
| 20251112 | 1,154 | 1,155 | 1,151 | 1,151 | 3,700 | 1,900 | 100% | ▼ | 1417 | 0 | 0 | 100% | 1% |
| 20251126 | 1,159 | 1,162 | 1,154 | 1,156 | 4,000 | 1,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 1% |
| 20251127 | 1,161 | 1,165 | 1,158 | 1,164 | 5,100 | 1,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251113 | 1,153 | 1,153 | 1,148 | 1,149 | 4,800 | 1,100 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 1% |
| 20251117 | 1,152 | 1,155 | 1,151 | 1,154 | 2,400 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251105 | 1,151 | 1,151 | 1,143 | 1,151 | 4,700 | 600 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 2% |
| 20251120 | 1,154 | 1,157 | 1,154 | 1,156 | 1,500 | -300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 1% |
| 20251107 | 1,143 | 1,150 | 1,143 | 1,146 | 1,800 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 1% |
| 20251030 | 1,141 | 1,149 | 1,139 | 1,145 | 5,000 | -1,000 | 100% | ▼▼ | 5888 | 0 | 0 | 100% | 1% |
| 20251106 | 1,154 | 1,154 | 1,148 | 1,148 | 2,800 | -1,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
| 20251125 | 1,153 | 1,158 | 1,151 | 1,158 | 2,300 | -2,300 | 100% | ▲ | 8852 | 0 | 0 | 100% | 1% |
| 20251111 | 1,153 | 1,154 | 1,151 | 1,154 | 1,800 | -2,400 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 2% |
| 20251114 | 1,149 | 1,151 | 1,149 | 1,150 | 1,400 | -3,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 1% |
| 20251119 | 1,155 | 1,155 | 1,150 | 1,153 | 1,800 | -3,400 | 100% | -- | 8885 | 0 | 0 | 100% | 1% |
| 20251031 | 1,149 | 1,149 | 1,141 | 1,146 | 1,300 | -3,700 | 100% | ▲ | 5222 | 0 | 0 | 100% | 1% |
| 20251028 | 1,147 | 1,149 | 1,145 | 1,148 | 2,000 | -3,700 | 100% | ▲ | 5222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 28,900 | 4,400 | 15,100 | 0 | 13,800 | 4,400 |
| 2025-11-07 | 26,000 | 4,200 | 14,000 | 100 | 12,000 | 4,100 |
| 2025-11-14 | 25,000 | 3,700 | 12,300 | 100 | 12,700 | 3,600 |
| 2025-11-21 | 24,400 | 1,000 | 11,800 | 0 | 12,600 | 1,000 |