[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:8102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260123 | 4,837 | 4,870 | 4,793 | 4,793 | 651,900 | 56,800 | 101% | ▲ | 1111 | 0 | 0 | 90% | 1% |
| 20260126 | 4,756 | 4,813 | 4,681 | 4,702 | 578,100 | -73,800 | 98% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260127 | 4,730 | 4,773 | 4,642 | 4,700 | 677,100 | 99,000 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260128 | 4,636 | 4,680 | 4,604 | 4,618 | 711,600 | 34,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260129 | 4,574 | 4,597 | 4,487 | 4,500 | 1,027,100 | 315,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260130 | 4,524 | 4,549 | 4,465 | 4,498 | 1,115,600 | 88,500 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260202 | 4,519 | 4,519 | 4,368 | 4,368 | 1,584,700 | 469,100 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260203 | 4,300 | 4,437 | 4,300 | 4,423 | 1,671,100 | 86,400 | 101% | ▲ | 7771 | 0 | 0 | 84% | 1% |
| 20260204 | 3,863 | 3,863 | 3,723 | 3,723 | 3,506,500 | 1,835,400 | 84% | ▼ | 7777 | 0 | 0 | 71% | 0% |
| 20260205 | 3,653 | 3,736 | 3,565 | 3,627 | 3,446,800 | -59,700 | 97% | ▼▼ | 8888 | 0 | 0 | 70% | 0% |
| 20260206 | 3,576 | 3,598 | 3,452 | 3,454 | 2,335,800 | -1,111,000 | 95% | ▼▼▼ | 8888 | 24 | 0 | 67% | 0% |
| 20260209 | 3,524 | 3,549 | 3,417 | 3,482 | 1,710,000 | -625,800 | 101% | ▲ | 8882 | 0 | 0 | 67% | 1% |
| 20260210 | 3,500 | 3,600 | 3,480 | 3,567 | 1,993,300 | 283,300 | 102% | ▲▲ | 1171 | 0 | 0 | 69% | 3% |
| 20260212 | 3,532 | 3,547 | 3,429 | 3,430 | 2,656,200 | 662,900 | 96% | ▼ | 7717 | 0 | 0 | 69% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 335,600 | 49,000 | 97,500 | 16,000 | 238,100 | 33,000 |
| 2026-01-30 | 95,100 | 19,500 | 19,400 | 10,600 | 75,700 | 8,900 |
| 2026-01-23 | 76,600 | 20,600 | 14,400 | 10,500 | 62,200 | 10,100 |
| 2026-01-16 | 64,600 | 27,100 | 11,700 | 11,200 | 52,900 | 15,900 |