[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:55億円
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 | 332 | 335 | 330 | 330 | 55,800 | 44,500 | 100% | ▼▼ | 4717 | 0 | 0 | 87% | 1% |
20250910 | 333 | 337 | 331 | 333 | 24,800 | -31,000 | 101% | ▲ | 2222 | 0 | 0 | 88% | 2% |
20250911 | 333 | 337 | 330 | 332 | 18,300 | -6,500 | 100% | ▼ | 5858 | 0 | 0 | 95% | 1% |
20250912 | 336 | 336 | 328 | 328 | 25,400 | 7,100 | 99% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
20250916 | 328 | 332 | 326 | 331 | 21,300 | -4,100 | 101% | ▲ | 8882 | 0 | 5 | 95% | 1% |
20250917 | 331 | 334 | 329 | 331 | 24,000 | 2,700 | 100% | -- | 1114 | 0 | 0 | 95% | 1% |
20250918 | 331 | 337 | 331 | 336 | 12,800 | -11,200 | 102% | ▲ | 2252 | 0 | 0 | 96% | 2% |
20250919 | 339 | 339 | 331 | 336 | 22,100 | 9,300 | 100% | -- | 1414 | 0 | 0 | 96% | 2% |
20250922 | 337 | 346 | 337 | 346 | 40,900 | 18,800 | 103% | ▲ | 1171 | 0 | 0 | 99% | 5% |
20250924 | 346 | 347 | 337 | 340 | 110,100 | 69,200 | 98% | ▼ | 1417 | 0 | 0 | 98% | 4% |
20250925 | 346 | 346 | 335 | 337 | 23,000 | -87,100 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 3% |
20250926 | 342 | 342 | 338 | 340 | 9,000 | -14,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
20250929 | 340 | 340 | 332 | 333 | 30,700 | 21,700 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
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 | 0 | 94% | 1% |
20251003 | 322 | 328 | 320 | 323 | 18,000 | -23,800 | 100% | ▼ | 8528 | 0 | 0 | 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% |
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 | 736,900 | 0 | 546,300 | 0 | 190,600 | 0 |
2025-09-26 | 728,200 | 0 | 536,500 | 0 | 191,700 | 0 |
2025-09-19 | 661,200 | 0 | 470,600 | 0 | 190,600 | 0 |
2025-09-12 | 677,700 | 0 | 469,500 | 0 | 208,200 | 0 |