[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/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 |
|---|
| 20250827 | 1,115 | 1,115 | 1,112 | 1,112 | 6,500 | 2,000 | 100% | ▼ | 4717 | 0 | 0 | 98% | 0% |
| 20250828 | 1,115 | 1,115 | 1,112 | 1,112 | 2,800 | -3,700 | 100% | -- | 5555 | 0 | 0 | 98% | 0% |
| 20250903 | 1,124 | 1,124 | 1,112 | 1,112 | 11,200 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20250825 | 1,115 | 1,115 | 1,114 | 1,114 | 5,000 | -8,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250826 | 1,114 | 1,115 | 1,113 | 1,114 | 4,500 | -500 | 100% | -- | 5885 | 0 | 0 | 95% | 0% |
| 20250829 | 1,113 | 1,114 | 1,112 | 1,114 | 5,000 | 2,200 | 100% | ▲ | 7471 | 0 | 0 | 98% | 0% |
| 20250901 | 1,116 | 1,116 | 1,113 | 1,114 | 4,000 | -1,000 | 100% | -- | 2225 | 0 | 0 | 98% | 0% |
| 20250822 | 1,121 | 1,122 | 1,115 | 1,115 | 13,400 | 7,500 | 100% | ▼▼ | 7747 | 0 | 0 | 95% | 0% |
| 20250904 | 1,112 | 1,180 | 1,112 | 1,116 | 159,800 | 148,600 | 100% | ▲ | 1471 | 0 | 0 | 99% | 0% |
| 20250818 | 1,120 | 1,122 | 1,120 | 1,120 | 4,100 | -2,200 | 100% | ▼ | 2288 | 0 | 0 | 95% | 0% |
| 20250821 | 1,121 | 1,123 | 1,120 | 1,120 | 5,900 | -1,700 | 100% | ▼ | 8858 | 0 | 0 | 95% | 0% |
| 20250902 | 1,115 | 1,120 | 1,113 | 1,120 | 10,100 | 6,100 | 101% | ▲ | 1471 | 0 | 0 | 99% | 1% |
| 20250819 | 1,123 | 1,124 | 1,121 | 1,121 | 6,100 | 2,000 | 100% | ▲ | 1111 | 0 | 0 | 95% | 0% |
| 20250820 | 1,121 | 1,125 | 1,121 | 1,121 | 7,600 | 1,500 | 100% | -- | 1474 | 0 | 0 | 95% | 0% |
| 20250917 | 1,134 | 1,134 | 1,127 | 1,127 | 3,400 | -2,700 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 1% |
| 20250911 | 1,129 | 1,134 | 1,128 | 1,128 | 4,900 | 300 | 100% | ▼▼▼ | 1177 | 0 | 0 | 99% | 1% |
| 20250918 | 1,135 | 1,135 | 1,127 | 1,128 | 3,700 | 300 | 100% | ▲ | 1411 | 0 | 0 | 99% | 1% |
| 20250910 | 1,130 | 1,131 | 1,126 | 1,129 | 4,600 | -6,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250909 | 1,136 | 1,141 | 1,130 | 1,130 | 11,000 | -6,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250916 | 1,130 | 1,135 | 1,130 | 1,131 | 6,100 | 2,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250912 | 1,128 | 1,133 | 1,127 | 1,133 | 3,800 | -1,100 | 100% | ▲ | 8882 | 0 | 0 | 100% | 2% |
| 20250905 | 1,129 | 1,141 | 1,125 | 1,136 | 42,200 | -117,600 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20250908 | 1,148 | 1,148 | 1,136 | 1,136 | 17,200 | -25,000 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 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 |
|---|
| 2025-08-22 | 22,600 | 12,700 | 12,600 | 0 | 10,000 | 12,700 |
| 2025-08-29 | 25,200 | 12,400 | 13,500 | 0 | 11,700 | 12,400 |
| 2025-09-05 | 30,300 | 12,000 | 11,800 | 0 | 18,500 | 12,000 |
| 2025-09-12 | 26,100 | 9,200 | 10,300 | 0 | 15,800 | 9,200 |
EDINET