[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 1,147 | 1,149 | 1,145 | 1,148 | 2,000 | -3,700 | 100% | ▲ | 5222 | 0 | 0 | 100% | 2% |
| 20251031 | 1,149 | 1,149 | 1,141 | 1,146 | 1,300 | -3,700 | 100% | ▲ | 5222 | 0 | 0 | 100% | 1% |
| 20251029 | 1,149 | 1,149 | 1,140 | 1,146 | 6,000 | 4,000 | 100% | ▼ | 4717 | 0 | 0 | 100% | 1% |
| 20251030 | 1,141 | 1,149 | 1,139 | 1,145 | 5,000 | -1,000 | 100% | ▼▼ | 5888 | 0 | 0 | 100% | 1% |
| 20251024 | 1,143 | 1,145 | 1,140 | 1,144 | 3,100 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251027 | 1,144 | 1,149 | 1,140 | 1,143 | 5,700 | 2,600 | 100% | ▼ | 1417 | 0 | 0 | 100% | 1% |
| 20251016 | 1,139 | 1,142 | 1,139 | 1,142 | 3,400 | -1,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20251023 | 1,136 | 1,142 | 1,136 | 1,142 | 2,500 | 600 | 101% | ▲ | 1471 | 0 | 0 | 100% | 1% |
| 20251020 | 1,140 | 1,142 | 1,134 | 1,141 | 2,900 | 400 | 100% | ▲ | 4171 | 0 | 0 | 100% | 1% |
| 20250930 | 1,135 | 1,140 | 1,134 | 1,140 | 2,600 | 400 | 100% | ▲ | 4771 | 0 | 0 | 100% | 3% |
| 20251017 | 1,142 | 1,142 | 1,133 | 1,140 | 2,500 | -900 | 100% | ▼ | 5828 | 0 | 0 | 100% | 1% |
| 20251010 | 1,134 | 1,137 | 1,134 | 1,137 | 1,400 | -1,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251021 | 1,141 | 1,141 | 1,134 | 1,137 | 2,600 | -300 | 100% | ▼ | 8528 | 0 | 0 | 99% | 1% |
| 20251015 | 1,132 | 1,136 | 1,130 | 1,136 | 4,600 | 100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 1% |
| 20251022 | 1,137 | 1,141 | 1,136 | 1,136 | 1,900 | -700 | 100% | ▼▼ | 5288 | 0 | 0 | 99% | 1% |
| 20251009 | 1,133 | 1,136 | 1,133 | 1,134 | 2,600 | 200 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 1% |
| 20251006 | 1,132 | 1,135 | 1,132 | 1,134 | 4,300 | 2,600 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 1% |
| 20251008 | 1,131 | 1,137 | 1,131 | 1,133 | 2,400 | -5,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251014 | 1,137 | 1,137 | 1,131 | 1,132 | 4,500 | 3,100 | 100% | ▼ | 4717 | 0 | 0 | 99% | 0% |
| 20251003 | 1,130 | 1,137 | 1,130 | 1,132 | 1,700 | -1,000 | 100% | ▲ | 2552 | 0 | 0 | 99% | 1% |
| 20251007 | 1,132 | 1,138 | 1,127 | 1,131 | 7,700 | 3,400 | 100% | ▼ | 1747 | 0 | 0 | 99% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 26,200 | 4,900 | 16,800 | 0 | 9,400 | 4,900 |
| 2025-10-10 | 27,600 | 5,200 | 16,300 | 0 | 11,300 | 5,200 |
| 2025-10-17 | 27,800 | 4,500 | 15,900 | 0 | 11,900 | 4,500 |
| 2025-10-24 | 29,300 | 4,100 | 15,900 | 0 | 13,400 | 4,100 |