[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:12555億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 18 | 94% | 1% |
| 20251001 | 4,840 | 4,873 | 4,778 | 4,842 | 643,500 | 140,600 | 99% | ▼ | 7777 | 0 | 17 | 93% | 0% |
| 20251002 | 4,807 | 4,827 | 4,711 | 4,711 | 559,500 | -84,000 | 97% | ▼▼ | 8888 | 0 | 15 | 91% | 0% |
| 20251003 | 4,743 | 4,804 | 4,724 | 4,785 | 450,400 | -109,100 | 102% | ▲ | 8282 | 0 | 13 | 92% | 2% |
| 20251006 | 4,855 | 4,976 | 4,836 | 4,922 | 607,100 | 156,700 | 103% | ▲▲ | 1111 | 40 | 14 | 95% | 4% |
| 20251007 | 4,922 | 4,959 | 4,830 | 4,859 | 540,700 | -66,400 | 99% | ▼ | 8828 | 0 | 17 | 94% | 3% |
| 20251008 | 4,833 | 4,907 | 4,824 | 4,880 | 519,500 | -21,200 | 100% | ▲ | 8882 | 0 | 11 | 94% | 4% |
| 20251009 | 4,932 | 4,950 | 4,880 | 4,915 | 625,200 | 105,700 | 101% | ▲▲ | 1111 | 40 | 15 | 95% | 4% |
| 20251010 | 4,930 | 5,040 | 4,864 | 4,870 | 831,800 | 206,600 | 99% | ▼ | 1777 | 0 | 14 | 94% | 3% |
| 20251014 | 4,840 | 4,872 | 4,800 | 4,842 | 871,900 | 40,100 | 99% | ▼▼ | 7777 | 0 | 9 | 93% | 3% |
| 20251015 | 4,853 | 4,903 | 4,829 | 4,889 | 533,300 | -338,600 | 101% | ▲ | 2222 | 0 | 8 | 94% | 4% |
| 20251016 | 4,938 | 4,956 | 4,841 | 4,875 | 481,300 | -52,000 | 100% | ▼ | 2228 | 0 | 11 | 95% | 3% |
| 20251017 | 4,880 | 4,888 | 4,780 | 4,830 | 589,300 | 108,000 | 99% | ▼▼ | 7777 | 0 | 7 | 94% | 3% |
| 20251020 | 4,900 | 4,900 | 4,847 | 4,891 | 492,400 | -96,900 | 101% | ▲ | 2222 | 0 | 9 | 97% | 4% |
| 20251021 | 4,891 | 4,959 | 4,867 | 4,928 | 534,000 | 41,600 | 101% | ▲▲ | 1171 | 0 | 5 | 98% | 5% |
| 20251022 | 4,998 | 5,065 | 4,928 | 5,039 | 642,700 | 108,700 | 102% | ▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20251023 | 5,080 | 5,088 | 5,036 | 5,075 | 530,400 | -112,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251024 | 5,075 | 5,150 | 5,025 | 5,105 | 611,700 | 81,300 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 8% |
| 20251027 | 5,149 | 5,194 | 5,111 | 5,140 | 519,400 | -92,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251028 | 5,170 | 5,181 | 5,074 | 5,103 | 769,000 | 249,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20251029 | 5,117 | 5,172 | 5,015 | 5,113 | 793,800 | 24,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20251030 | 5,168 | 5,282 | 5,120 | 5,232 | 888,800 | 95,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251031 | 5,368 | 5,399 | 5,300 | 5,315 | 998,000 | 109,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 3626 | GOLDMAN SACHS INTERNATIONAL | 943,551 | 0% | ▼ | -251,676 |
| 2025-10-10 | 3626 | GOLDMAN SACHS INTERNATIONAL | 1,195,227 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 53,000 | 48,800 | 11,300 | 24,700 | 41,700 | 24,100 |
| 2025-10-17 | 35,900 | 49,200 | 10,800 | 24,800 | 25,100 | 24,400 |
| 2025-10-10 | 37,400 | 46,300 | 11,100 | 24,600 | 26,300 | 21,700 |
| 2025-10-03 | 39,300 | 48,200 | 11,300 | 24,800 | 28,000 | 23,400 |