[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:12142億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 5,118 | 5,229 | 5,114 | 5,226 | 1,028,500 | 611,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20251112 | 5,020 | 5,088 | 5,005 | 5,064 | 735,700 | 232,000 | 101% | ▲▲▲ | 1111 | 51 | 0 | 95% | 6% |
| 20251205 | 5,101 | 5,158 | 5,075 | 5,138 | 575,800 | 230,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20251128 | 5,219 | 5,236 | 5,157 | 5,161 | 474,500 | 151,000 | 99% | ▼ | 1717 | 0 | 0 | 97% | 8% |
| 20251119 | 5,062 | 5,124 | 5,013 | 5,096 | 668,800 | 145,700 | 101% | ▲ | 7171 | 0 | 0 | 96% | 6% |
| 20251212 | 5,138 | 5,158 | 5,081 | 5,140 | 512,000 | 91,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251118 | 5,170 | 5,182 | 4,998 | 5,025 | 523,100 | 74,900 | 97% | ▼ | 7717 | 0 | 0 | 95% | 5% |
| 20251114 | 5,110 | 5,170 | 5,087 | 5,170 | 542,600 | 64,900 | 101% | ▲▲▲▲▲ | 1771 | 51 | 0 | 97% | 8% |
| 20251202 | 5,109 | 5,131 | 5,060 | 5,107 | 473,700 | 63,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20251211 | 5,150 | 5,157 | 5,052 | 5,070 | 420,300 | 36,700 | 98% | ▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251209 | 5,200 | 5,200 | 5,109 | 5,139 | 436,000 | 4,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251204 | 5,090 | 5,123 | 5,070 | 5,101 | 345,400 | -46,800 | 101% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20251210 | 5,150 | 5,229 | 5,148 | 5,191 | 383,600 | -52,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20251201 | 5,179 | 5,179 | 5,100 | 5,108 | 410,100 | -64,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251203 | 5,101 | 5,121 | 5,060 | 5,067 | 392,200 | -81,500 | 99% | ▼▼▼▼ | 8588 | 24 | 0 | 97% | 6% |
| 20251117 | 5,120 | 5,204 | 5,066 | 5,204 | 448,200 | -94,400 | 101% | ▲▲▲▲▲▲ | 2822 | 0 | 0 | 98% | 8% |
| 20251127 | 5,200 | 5,234 | 5,188 | 5,229 | 323,500 | -117,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20251208 | 5,138 | 5,185 | 5,105 | 5,148 | 431,400 | -144,400 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251126 | 5,183 | 5,224 | 5,148 | 5,214 | 441,100 | -169,200 | 102% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20251111 | 4,983 | 5,046 | 4,966 | 5,021 | 503,700 | -179,200 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20251120 | 5,100 | 5,159 | 5,100 | 5,152 | 416,800 | -252,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20251113 | 5,124 | 5,162 | 5,098 | 5,120 | 477,700 | -258,000 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 96% | 7% |
| 20251125 | 5,250 | 5,253 | 5,129 | 5,131 | 610,300 | -418,200 | 98% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20251110 | 4,830 | 4,957 | 4,810 | 4,946 | 682,900 | -497,200 | 103% | ▲ | 8282 | 0 | 4 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 54,500 | 35,900 | 11,600 | 13,500 | 42,900 | 22,400 |
| 2025-11-21 | 48,400 | 36,400 | 11,000 | 12,800 | 37,400 | 23,600 |
| 2025-11-28 | 49,200 | 37,200 | 10,600 | 11,700 | 38,600 | 25,500 |
| 2025-12-05 | 46,500 | 30,900 | 10,400 | 11,800 | 36,100 | 19,100 |