[3627]テクミラ:【携帯コンテンツ】携帯電話向け電子ブック閲覧ソフトやコンテンツ配信
Yahoo! 【スタンダード/25情報･通信業】 売上高:111650 当期純利益:-1400 総資産:105720 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 306 | 309 | 304 | 308 | 43,300 | -1,500 | 101% | ▲▲▲▲ | 5882 | 0 | 12 | 100% | 2% |
| 20250910 | 309 | 309 | 306 | 306 | 18,900 | -24,400 | 99% | ▼ | 5228 | 0 | 12 | 99% | 1% |
| 20250911 | 306 | 308 | 306 | 306 | 9,600 | -9,300 | 100% | -- | 8585 | 0 | 10 | 99% | 1% |
| 20250912 | 308 | 308 | 306 | 306 | 15,300 | 5,700 | 100% | -- | 4414 | 0 | 10 | 99% | 1% |
| 20250916 | 308 | 308 | 305 | 306 | 15,700 | 400 | 100% | -- | 4744 | 0 | 9 | 99% | 1% |
| 20250917 | 308 | 308 | 306 | 307 | 15,400 | -300 | 100% | ▲ | 5252 | 0 | 8 | 100% | 2% |
| 20250918 | 309 | 311 | 307 | 309 | 39,600 | 24,200 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 2% |
| 20250919 | 307 | 310 | 307 | 310 | 50,400 | 10,800 | 100% | ▲▲▲ | 7471 | 0 | 6 | 100% | 3% |
| 20250922 | 308 | 312 | 307 | 312 | 39,500 | -10,900 | 101% | ▲▲▲▲ | 2522 | 0 | 5 | 100% | 3% |
| 20250924 | 313 | 313 | 310 | 312 | 26,500 | -13,000 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250925 | 313 | 320 | 312 | 320 | 56,600 | 30,100 | 103% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250926 | 320 | 324 | 316 | 322 | 65,700 | 9,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250929 | 326 | 329 | 320 | 326 | 63,300 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250930 | 326 | 328 | 316 | 317 | 49,700 | -13,600 | 97% | ▼ | 8858 | 0 | 0 | 97% | 5% |
| 20251001 | 317 | 317 | 311 | 313 | 51,600 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251002 | 313 | 320 | 313 | 319 | 31,100 | -20,500 | 102% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20251003 | 317 | 318 | 315 | 316 | 4,000 | -27,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251006 | 320 | 320 | 313 | 317 | 15,400 | 11,400 | 100% | ▲ | 1711 | 0 | 0 | 97% | 4% |
| 20251007 | 318 | 318 | 312 | 316 | 18,800 | 3,400 | 100% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251008 | 317 | 317 | 315 | 317 | 4,800 | -14,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20251009 | 317 | 317 | 314 | 316 | 12,100 | 7,300 | 100% | ▼ | 4747 | 0 | 0 | 97% | 3% |
| 20251010 | 314 | 317 | 312 | 313 | 21,400 | 9,300 | 99% | ▼▼ | 4777 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 441,700 | 5,100 | 332,400 | 0 | 109,300 | 5,100 |
| 2025-09-26 | 418,900 | 5,400 | 302,000 | 0 | 116,900 | 5,400 |
| 2025-09-19 | 392,100 | 3,500 | 285,000 | 0 | 107,100 | 3,500 |
| 2025-09-12 | 396,600 | 1,400 | 272,900 | 0 | 123,700 | 1,400 |