[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:11261億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 5,376 | 5,387 | 5,235 | 5,241 | 435,400 | -456,800 | 98% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20251223 | 5,300 | 5,328 | 5,241 | 5,309 | 311,700 | -123,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251224 | 5,328 | 5,339 | 5,258 | 5,269 | 193,900 | -117,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251225 | 5,300 | 5,300 | 5,233 | 5,274 | 148,700 | -45,200 | 100% | ▲ | 8882 | 51 | 0 | 99% | 4% |
| 20251226 | 5,329 | 5,339 | 5,263 | 5,289 | 174,900 | 26,200 | 100% | ▲▲ | 1111 | 51 | 0 | 99% | 4% |
| 20251229 | 5,296 | 5,296 | 5,211 | 5,265 | 293,100 | 118,200 | 100% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251230 | 5,282 | 5,300 | 5,226 | 5,257 | 299,900 | 6,800 | 100% | ▼▼ | 1177 | 0 | 0 | 98% | 4% |
| 20260105 | 5,254 | 5,285 | 5,117 | 5,177 | 625,300 | 325,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20260106 | 5,197 | 5,242 | 5,154 | 5,242 | 634,300 | 9,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20260107 | 5,214 | 5,244 | 5,165 | 5,205 | 432,500 | -201,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260108 | 5,292 | 5,292 | 5,190 | 5,211 | 466,600 | 34,100 | 100% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260109 | 5,191 | 5,215 | 5,072 | 5,102 | 736,300 | 269,700 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260113 | 5,163 | 5,201 | 5,106 | 5,162 | 715,600 | -20,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260114 | 5,150 | 5,234 | 5,135 | 5,176 | 715,200 | -400 | 100% | ▲▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260115 | 5,099 | 5,129 | 4,987 | 5,000 | 701,600 | -13,600 | 97% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260116 | 4,920 | 4,967 | 4,880 | 4,885 | 736,800 | 35,200 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260119 | 4,868 | 4,933 | 4,861 | 4,884 | 640,300 | -96,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260120 | 4,814 | 4,893 | 4,813 | 4,845 | 642,000 | 1,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260121 | 4,837 | 4,858 | 4,765 | 4,800 | 916,400 | 274,400 | 99% | ▼▼▼▼▼ | 7717 | 24 | 0 | 90% | 0% |
| 20260122 | 4,800 | 4,834 | 4,762 | 4,767 | 595,100 | -321,300 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 64,600 | 27,100 | 11,700 | 11,200 | 52,900 | 15,900 |
| 2026-01-09 | 52,600 | 30,900 | 10,800 | 11,000 | 41,800 | 19,900 |
| 2025-12-26 | 43,400 | 32,000 | 10,700 | 8,800 | 32,700 | 23,200 |