[4441]トビラシステ:【迷惑電話】携帯キャリアに販売
Yahoo! 【スタンダード/情報･通信業】 売上高:24050 当期純利益:6010 総資産:43550 時価:137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,100 | 1,109 | 1,094 | 1,095 | 31,100 | -2,500 | 100% | ▼ | 2228 | 0 | 9 | 100% | 8% |
| 20250729 | 1,095 | 1,102 | 1,088 | 1,091 | 15,100 | -16,000 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 8% |
| 20250730 | 1,086 | 1,098 | 1,082 | 1,097 | 4,600 | -10,500 | 101% | ▲ | 8882 | 0 | 6 | 100% | 8% |
| 20250731 | 1,100 | 1,121 | 1,090 | 1,103 | 24,600 | 20,000 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 9% |
| 20250801 | 1,120 | 1,130 | 1,103 | 1,125 | 30,700 | 6,100 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 11% |
| 20250804 | 1,101 | 1,131 | 1,082 | 1,129 | 50,300 | 19,600 | 100% | ▲▲▲▲ | 1771 | 0 | 4 | 100% | 12% |
| 20250805 | 1,131 | 1,140 | 1,110 | 1,137 | 15,700 | -34,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20250806 | 1,140 | 1,151 | 1,127 | 1,151 | 19,900 | 4,200 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 4 | 100% | 14% |
| 20250807 | 1,151 | 1,174 | 1,141 | 1,157 | 37,700 | 17,800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 14% |
| 20250808 | 1,158 | 1,169 | 1,139 | 1,165 | 40,200 | 2,500 | 101% | ▲▲▲▲▲▲▲▲ | 7711 | 0 | 3 | 100% | 15% |
| 20250812 | 1,168 | 1,200 | 1,168 | 1,200 | 80,700 | 40,500 | 103% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 19% |
| 20250813 | 1,199 | 1,242 | 1,187 | 1,220 | 64,300 | -16,400 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 21% |
| 20250814 | 1,232 | 1,232 | 1,202 | 1,220 | 19,400 | -44,900 | 100% | -- | 8225 | 0 | 8 | 100% | 19% |
| 20250815 | 1,206 | 1,256 | 1,206 | 1,253 | 58,800 | 39,400 | 103% | ▲ | 1171 | 10 | 6 | 100% | 22% |
| 20250818 | 1,255 | 1,261 | 1,237 | 1,255 | 28,300 | -30,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250819 | 1,255 | 1,262 | 1,244 | 1,251 | 19,500 | -8,800 | 100% | ▼ | 2258 | 0 | 0 | 100% | 18% |
| 20250820 | 1,246 | 1,247 | 1,228 | 1,230 | 22,100 | 2,600 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250821 | 1,238 | 1,238 | 1,220 | 1,227 | 16,000 | -6,100 | 100% | ▼▼▼ | 8888 | 0 | 3 | 98% | 14% |
| 20250822 | 1,239 | 1,280 | 1,239 | 1,276 | 85,100 | 69,100 | 104% | ▲ | 1111 | 20 | 2 | 100% | 17% |
| 20250825 | 1,288 | 1,302 | 1,282 | 1,302 | 62,600 | -22,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250826 | 1,313 | 1,316 | 1,299 | 1,304 | 33,400 | -29,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250827 | 1,314 | 1,314 | 1,290 | 1,291 | 17,900 | -15,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 197,300 | 0 | 168,500 | 0 | 28,800 | 0 |
| 2025-08-15 | 188,800 | 0 | 166,100 | 0 | 22,700 | 0 |
| 2025-08-08 | 152,500 | 0 | 134,000 | 0 | 18,500 | 0 |
| 2025-08-01 | 172,700 | 0 | 154,200 | 0 | 18,500 | 0 |