[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/25情報･通信業】 売上高:24050 当期純利益:6010 総資産:43550 時価:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,295 | 1,328 | 1,289 | 1,325 | 39,200 | 26,900 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250909 | 1,327 | 1,341 | 1,308 | 1,322 | 54,100 | 14,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 8% |
| 20250910 | 1,325 | 1,337 | 1,176 | 1,195 | 255,500 | 201,400 | 90% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250911 | 1,200 | 1,223 | 1,186 | 1,187 | 68,300 | -187,200 | 99% | ▼▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20250912 | 1,202 | 1,202 | 1,121 | 1,124 | 100,600 | 32,300 | 95% | ▼▼▼▼ | 7717 | 24 | 0 | 85% | 0% |
| 20250916 | 1,111 | 1,133 | 1,111 | 1,123 | 81,500 | -19,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20250917 | 1,132 | 1,150 | 1,126 | 1,142 | 45,800 | -35,700 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20250918 | 1,145 | 1,156 | 1,135 | 1,135 | 23,400 | -22,400 | 99% | ▼ | 2228 | 0 | 0 | 86% | 1% |
| 20250919 | 1,140 | 1,140 | 1,049 | 1,049 | 128,200 | 104,800 | 92% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20250922 | 1,062 | 1,084 | 1,062 | 1,076 | 53,600 | -74,600 | 103% | ▲ | 8282 | 0 | 0 | 81% | 3% |
| 20250924 | 1,081 | 1,090 | 1,065 | 1,088 | 29,900 | -23,700 | 101% | ▲▲ | 2222 | 0 | 0 | 82% | 4% |
| 20250925 | 1,090 | 1,102 | 1,075 | 1,084 | 35,100 | 5,200 | 100% | ▼ | 1117 | 0 | 0 | 82% | 3% |
| 20250926 | 1,085 | 1,095 | 1,074 | 1,080 | 28,500 | -6,600 | 100% | ▼▼ | 8888 | 0 | 0 | 82% | 3% |
| 20250929 | 1,075 | 1,093 | 1,075 | 1,084 | 20,600 | -7,900 | 100% | ▲ | 8282 | 0 | 0 | 82% | 3% |
| 20250930 | 1,094 | 1,095 | 1,067 | 1,068 | 26,100 | 5,500 | 99% | ▼ | 1717 | 0 | 0 | 81% | 2% |
| 20251001 | 1,066 | 1,066 | 1,022 | 1,022 | 40,400 | 14,300 | 96% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251002 | 1,027 | 1,037 | 1,011 | 1,011 | 33,000 | -7,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20251003 | 1,011 | 1,031 | 1,011 | 1,026 | 23,600 | -9,400 | 101% | ▲ | 8582 | 0 | 0 | 77% | 1% |
| 20251006 | 1,040 | 1,053 | 1,031 | 1,045 | 14,300 | -9,300 | 102% | ▲▲ | 2222 | 0 | 0 | 79% | 3% |
| 20251007 | 1,045 | 1,050 | 1,036 | 1,037 | 27,300 | 13,000 | 99% | ▼ | 7117 | 0 | 0 | 78% | 3% |
| 20251008 | 1,043 | 1,051 | 1,035 | 1,047 | 15,100 | -12,200 | 101% | ▲ | 2882 | 0 | 0 | 79% | 4% |
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 | 243,600 | 0 | 170,100 | 0 | 73,500 | 0 |
| 2025-09-26 | 233,700 | 0 | 163,300 | 0 | 70,400 | 0 |
| 2025-09-19 | 232,700 | 0 | 161,300 | 0 | 71,400 | 0 |
| 2025-09-12 | 218,800 | 200 | 162,700 | 200 | 56,100 | 0 |