[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:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,124 | 1,125 | 1,120 | 1,121 | 11,100 | 1,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250828 | 1,115 | 1,115 | 1,112 | 1,112 | 2,800 | -3,700 | 100% | -- | 5555 | 0 | 0 | 98% | 0% |
| 20250827 | 1,115 | 1,115 | 1,112 | 1,112 | 6,500 | 2,000 | 100% | ▼ | 4717 | 0 | 0 | 98% | 0% |
| 20250826 | 1,114 | 1,115 | 1,113 | 1,114 | 4,500 | -500 | 100% | -- | 5885 | 0 | 0 | 95% | 0% |
| 20250825 | 1,115 | 1,115 | 1,114 | 1,114 | 5,000 | -8,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250822 | 1,121 | 1,122 | 1,115 | 1,115 | 13,400 | 7,500 | 100% | ▼▼ | 7747 | 0 | 0 | 95% | 0% |
| 20250821 | 1,121 | 1,123 | 1,120 | 1,120 | 5,900 | -1,700 | 100% | ▼ | 8858 | 0 | 0 | 95% | 0% |
| 20250820 | 1,121 | 1,125 | 1,121 | 1,121 | 7,600 | 1,500 | 100% | -- | 1474 | 0 | 0 | 95% | 0% |
| 20250819 | 1,123 | 1,124 | 1,121 | 1,121 | 6,100 | 2,000 | 100% | ▲ | 1111 | 0 | 0 | 95% | 0% |
| 20250818 | 1,120 | 1,122 | 1,120 | 1,120 | 4,100 | -2,200 | 100% | ▼ | 2288 | 0 | 0 | 95% | 0% |
| 20250815 | 1,121 | 1,121 | 1,118 | 1,121 | 6,300 | -2,800 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20250814 | 1,119 | 1,120 | 1,116 | 1,120 | 9,100 | -2,000 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250728 | 1,173 | 1,180 | 1,173 | 1,178 | 63,000 | 27,800 | 100% | ▼ | 1477 | 0 | 0 | 100% | 1% |
| 20250812 | 1,126 | 1,127 | 1,125 | 1,125 | 10,000 | 1,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250808 | 1,131 | 1,133 | 1,126 | 1,126 | 8,600 | -3,000 | 100% | ▼▼ | 2558 | 0 | 0 | 96% | 1% |
| 20250807 | 1,131 | 1,131 | 1,126 | 1,129 | 11,600 | -1,900 | 100% | ▼ | 8288 | 0 | 0 | 96% | 1% |
| 20250806 | 1,132 | 1,132 | 1,125 | 1,131 | 13,500 | -3,600 | 100% | -- | 8585 | 0 | 0 | 96% | 1% |
| 20250805 | 1,133 | 1,134 | 1,125 | 1,131 | 17,100 | -6,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250804 | 1,125 | 1,128 | 1,118 | 1,128 | 24,000 | -5,400 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250801 | 1,120 | 1,125 | 1,110 | 1,125 | 29,400 | -17,500 | 100% | ▲ | 2882 | 0 | 0 | 95% | 0% |
| 20250731 | 1,121 | 1,124 | 1,114 | 1,120 | 46,900 | -40,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250730 | 1,126 | 1,139 | 1,125 | 1,125 | 86,900 | 32,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250729 | 1,182 | 1,182 | 1,174 | 1,174 | 54,100 | -8,900 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 23,300 | 58,300 | 11,600 | 0 | 11,700 | 58,300 |
| 2025-08-08 | 21,400 | 24,800 | 11,100 | 0 | 10,300 | 24,800 |
| 2025-08-15 | 20,900 | 14,700 | 10,500 | 0 | 10,400 | 14,700 |
| 2025-08-22 | 22,600 | 12,700 | 12,600 | 0 | 10,000 | 12,700 |