[5133]テリロジHD:【通信機器】通信機器や情報セキュリティ品を輸入販売、最新技術発掘に強み
Yahoo! 【スタンダード/25情報・通信業】 売上高:86530 当期純利益:1760 総資産:71090 時価:54億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 336 | 336 | 328 | 328 | 23,400 | -7,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% | 
| 20251001 | 334 | 334 | 320 | 320 | 55,800 | 32,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% | 
| 20251002 | 320 | 331 | 320 | 324 | 41,800 | -14,000 | 101% | ▲ | 8582 | 0 | 12 | 94% | 1% | 
| 20251003 | 322 | 328 | 320 | 323 | 18,000 | -23,800 | 100% | ▼ | 8528 | 0 | 11 | 93% | 1% | 
| 20251006 | 339 | 353 | 329 | 336 | 312,800 | 294,800 | 104% | ▲ | 1111 | 0 | 0 | 97% | 5% | 
| 20251007 | 341 | 343 | 332 | 334 | 41,000 | -271,800 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% | 
| 20251008 | 339 | 339 | 335 | 336 | 12,200 | -28,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% | 
| 20251009 | 335 | 336 | 331 | 331 | 34,600 | 22,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% | 
| 20251010 | 334 | 334 | 319 | 322 | 84,000 | 49,400 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 1% | 
| 20251014 | 318 | 324 | 313 | 313 | 55,900 | -28,100 | 97% | ▼▼▼ | 8888 | 0 | 5 | 90% | 0% | 
| 20251015 | 320 | 320 | 314 | 314 | 9,400 | -46,500 | 100% | ▲ | 8222 | 0 | 4 | 91% | 0% | 
| 20251016 | 316 | 322 | 315 | 321 | 14,700 | 5,300 | 102% | ▲▲ | 1171 | 0 | 3 | 93% | 3% | 
| 20251017 | 321 | 321 | 313 | 317 | 27,400 | 12,700 | 99% | ▼ | 7717 | 0 | 2 | 92% | 1% | 
| 20251020 | 333 | 344 | 321 | 341 | 138,500 | 111,100 | 108% | ▲ | 1111 | 0 | 0 | 99% | 9% | 
| 20251021 | 350 | 350 | 334 | 335 | 69,600 | -68,900 | 98% | ▼ | 2228 | 0 | 0 | 97% | 7% | 
| 20251022 | 335 | 338 | 333 | 335 | 48,000 | -21,600 | 100% | -- | 8885 | 0 | 0 | 98% | 7% | 
| 20251023 | 334 | 341 | 332 | 338 | 23,400 | -24,600 | 101% | ▲ | 2882 | 0 | 0 | 99% | 8% | 
| 20251024 | 340 | 344 | 336 | 339 | 45,900 | 22,500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 8% | 
| 20251027 | 345 | 345 | 338 | 342 | 34,700 | -11,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% | 
| 20251028 | 343 | 346 | 334 | 334 | 43,500 | 8,800 | 98% | ▼ | 1777 | 0 | 0 | 98% | 7% | 
| 20251029 | 333 | 334 | 321 | 322 | 48,000 | 4,500 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 3% | 
| 20251030 | 323 | 324 | 319 | 323 | 22,000 | -26,000 | 100% | ▲ | 8882 | 0 | 0 | 94% | 3% | 
| 20251031 | 323 | 324 | 320 | 320 | 17,600 | -4,400 | 99% | ▼ | 5258 | 0 | 0 | 94% | 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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 781,400 | 0 | 547,200 | 0 | 234,200 | 0 | 
| 2025-10-17 | 739,900 | 0 | 549,200 | 0 | 190,700 | 0 | 
| 2025-10-10 | 734,700 | 0 | 546,600 | 0 | 188,100 | 0 | 
| 2025-10-03 | 736,900 | 0 | 546,300 | 0 | 190,600 | 0 |