[3626]ＴＩＳ:【情報】08年に経営統合して設立独立系
Yahoo! 【プライム/25情報･通信業】 売上高:5716870 当期純利益:500120 総資産:5580510 時価:11504億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 5,030 | 5,098 | 5,029 | 5,046 | 538,800 | -1,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250910 | 5,070 | 5,127 | 5,036 | 5,105 | 564,600 | 25,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250911 | 5,082 | 5,150 | 5,073 | 5,150 | 380,400 | -184,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250912 | 5,150 | 5,184 | 5,110 | 5,184 | 536,500 | 156,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250916 | 5,180 | 5,205 | 5,134 | 5,184 | 637,800 | 101,300 | 100% | -- | 1114 | 0 | 0 | 100% | 6% |
| 20250917 | 5,111 | 5,166 | 5,052 | 5,056 | 587,400 | -50,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250918 | 5,057 | 5,155 | 5,043 | 5,120 | 446,500 | -140,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250919 | 5,120 | 5,136 | 5,027 | 5,050 | 879,300 | 432,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250922 | 5,029 | 5,057 | 4,998 | 5,012 | 380,300 | -499,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250924 | 4,991 | 5,027 | 4,967 | 5,007 | 390,300 | 10,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20250925 | 5,003 | 5,030 | 4,967 | 4,989 | 412,800 | 22,500 | 100% | ▼▼▼▼ | 1417 | 24 | 0 | 96% | 2% |
| 20250926 | 4,968 | 5,053 | 4,962 | 4,970 | 525,000 | 112,200 | 100% | ▼▼▼▼▼ | 1777 | 24 | 0 | 96% | 1% |
| 20250929 | 4,919 | 4,955 | 4,815 | 4,835 | 444,300 | -80,700 | 97% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250930 | 4,848 | 4,925 | 4,834 | 4,884 | 502,900 | 58,600 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251001 | 4,840 | 4,873 | 4,778 | 4,842 | 643,500 | 140,600 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 4,807 | 4,827 | 4,711 | 4,711 | 559,500 | -84,000 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251003 | 4,743 | 4,804 | 4,724 | 4,785 | 450,400 | -109,100 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20251006 | 4,855 | 4,976 | 4,836 | 4,922 | 607,100 | 156,700 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251007 | 4,922 | 4,959 | 4,830 | 4,859 | 540,700 | -66,400 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20251008 | 4,833 | 4,907 | 4,824 | 4,880 | 519,500 | -21,200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20251009 | 4,932 | 4,950 | 4,880 | 4,915 | 625,200 | 105,700 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251010 | 4,930 | 5,040 | 4,864 | 4,870 | 831,800 | 206,600 | 99% | ▼ | 1777 | 0 | 0 | 94% | 3% |
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 | 39,300 | 48,200 | 11,300 | 24,800 | 28,000 | 23,400 |
| 2025-09-26 | 43,600 | 49,700 | 13,900 | 24,600 | 29,700 | 25,100 |
| 2025-09-19 | 43,000 | 50,500 | 14,000 | 25,000 | 29,000 | 25,500 |
| 2025-09-12 | 41,200 | 50,400 | 14,800 | 24,000 | 26,400 | 26,400 |