[3626]ＴＩＳ:【情報】08年に経営統合して設立独立系
Yahoo! 【プライム/情報･通信業】 売上高:5716870 当期純利益:500120 総資産:5580510 時価:11596億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 4,959 | 5,057 | 4,940 | 5,020 | 495,100 | -63,400 | 101% | ▲ | 8882 | 51 | 0 | 100% | 11% |
| 20250818 | 4,960 | 5,066 | 4,956 | 5,008 | 440,800 | -12,900 | 101% | ▲ | 2282 | 51 | 0 | 99% | 10% |
| 20250731 | 4,729 | 4,905 | 4,647 | 4,836 | 1,463,100 | 582,600 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20250730 | 4,610 | 4,689 | 4,591 | 4,676 | 880,500 | 221,800 | 101% | ▲▲ | 1111 | 40 | 3 | 99% | 3% |
| 20250822 | 5,079 | 5,094 | 5,011 | 5,060 | 473,700 | 82,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250813 | 4,981 | 5,069 | 4,960 | 5,045 | 591,300 | 96,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250827 | 4,958 | 4,987 | 4,900 | 4,904 | 634,200 | -292,700 | 100% | ▼▼▼ | 2228 | 24 | 0 | 97% | 5% |
| 20250828 | 4,925 | 4,940 | 4,860 | 4,909 | 458,500 | -175,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250728 | 4,603 | 4,614 | 4,570 | 4,580 | 431,700 | 75,400 | 99% | ▼ | 7777 | 0 | 4 | 95% | 1% |
| 20250826 | 4,942 | 4,958 | 4,895 | 4,908 | 926,900 | 441,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250825 | 5,080 | 5,090 | 4,925 | 4,925 | 485,500 | 11,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20250821 | 4,976 | 5,038 | 4,938 | 5,019 | 391,000 | -95,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250820 | 5,060 | 5,086 | 4,953 | 4,976 | 486,500 | 7,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20250819 | 5,008 | 5,049 | 4,990 | 5,035 | 479,400 | 38,600 | 101% | ▲▲ | 7111 | 0 | 0 | 100% | 10% |
| 20250815 | 5,049 | 5,049 | 4,930 | 4,940 | 453,700 | -7,600 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 8% |
| 20250814 | 5,029 | 5,032 | 4,945 | 5,006 | 461,300 | -130,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20250808 | 5,033 | 5,074 | 4,953 | 4,959 | 558,500 | 154,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20250807 | 4,965 | 5,061 | 4,946 | 5,033 | 403,900 | -174,600 | 101% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250806 | 4,943 | 5,000 | 4,918 | 4,964 | 578,500 | 61,000 | 100% | ▼ | 7777 | 0 | 0 | 100% | 10% |
| 20250805 | 4,950 | 5,013 | 4,919 | 4,975 | 517,500 | -79,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250804 | 4,862 | 4,940 | 4,850 | 4,929 | 597,400 | -200,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250801 | 4,799 | 4,949 | 4,736 | 4,932 | 797,800 | -665,300 | 102% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 9% |
| 20250729 | 4,560 | 4,635 | 4,534 | 4,609 | 658,700 | 227,000 | 101% | ▲ | 1771 | 0 | 3 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3626 | Barclays Capital Securities Ltd | 1,235,496 | 1% | ▲ | |
| 2025-08-04 | 3626 | Barclays Capital Securities Ltd | 1,124,196 | 0% | ▼ | -111,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 49,100 | 56,200 | 23,000 | 23,900 | 26,100 | 32,300 |
| 2025-08-08 | 44,900 | 52,400 | 22,300 | 23,900 | 22,600 | 28,500 |
| 2025-08-15 | 31,700 | 49,500 | 11,800 | 23,500 | 19,900 | 26,000 |
| 2025-08-22 | 37,700 | 51,800 | 12,300 | 24,500 | 25,400 | 27,300 |