[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:12418億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251224 | 5,328 | 5,339 | 5,258 | 5,269 | 193,900 | -117,800 | 99% | ▼ | 2228 | 0 | 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% |
| 20251215 | 5,173 | 5,194 | 5,131 | 5,166 | 303,200 | -208,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251223 | 5,300 | 5,328 | 5,241 | 5,309 | 311,700 | -123,700 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 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% |
| 20251203 | 5,101 | 5,121 | 5,060 | 5,067 | 392,200 | -81,500 | 99% | ▼▼▼▼ | 8588 | 24 | 0 | 97% | 6% |
| 20251211 | 5,150 | 5,157 | 5,052 | 5,070 | 420,300 | 36,700 | 98% | ▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251208 | 5,138 | 5,185 | 5,105 | 5,148 | 431,400 | -144,400 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251218 | 5,323 | 5,338 | 5,281 | 5,303 | 432,300 | -241,900 | 99% | ▼▼ | 8258 | 0 | 0 | 99% | 5% |
| 20251222 | 5,376 | 5,387 | 5,235 | 5,241 | 435,400 | -456,800 | 98% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20251209 | 5,200 | 5,200 | 5,109 | 5,139 | 436,000 | 4,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251202 | 5,109 | 5,131 | 5,060 | 5,107 | 473,700 | 63,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 6% |
| 20251212 | 5,138 | 5,158 | 5,081 | 5,140 | 512,000 | 91,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251205 | 5,101 | 5,158 | 5,075 | 5,138 | 575,800 | 230,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20251217 | 5,323 | 5,360 | 5,265 | 5,338 | 674,200 | -241,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251219 | 5,306 | 5,355 | 5,292 | 5,331 | 892,200 | 459,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251216 | 5,201 | 5,344 | 5,149 | 5,339 | 915,300 | 612,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 46,500 | 30,900 | 10,400 | 11,800 | 36,100 | 19,100 |
| 2025-12-12 | 45,000 | 31,000 | 10,700 | 11,000 | 34,300 | 20,000 |
| 2025-12-19 | 45,500 | 32,600 | 9,700 | 9,000 | 35,800 | 23,600 |
| 2025-12-26 | 43,400 | 32,000 | 10,700 | 8,800 | 32,700 | 23,200 |