[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:61億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 20 | 99% | 8% |
| 20251024 | 340 | 344 | 336 | 339 | 45,900 | 22,500 | 100% | ▲▲ | 1111 | 0 | 19 | 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 | 16 | 94% | 3% |
| 20251030 | 323 | 324 | 319 | 323 | 22,000 | -26,000 | 100% | ▲ | 8882 | 0 | 13 | 94% | 3% |
| 20251031 | 323 | 324 | 320 | 320 | 17,600 | -4,400 | 99% | ▼ | 5258 | 0 | 12 | 94% | 2% |
| 20251104 | 321 | 329 | 318 | 324 | 52,000 | 34,400 | 101% | ▲ | 1771 | 0 | 11 | 95% | 4% |
| 20251105 | 321 | 325 | 318 | 325 | 44,100 | -7,900 | 100% | ▲▲ | 8552 | 0 | 10 | 95% | 4% |
| 20251106 | 325 | 326 | 320 | 323 | 19,100 | -25,000 | 99% | ▼ | 2228 | 0 | 9 | 94% | 3% |
| 20251107 | 323 | 326 | 317 | 318 | 34,400 | 15,300 | 98% | ▼▼ | 4777 | 0 | 8 | 93% | 2% |
| 20251110 | 317 | 322 | 317 | 322 | 16,800 | -17,600 | 101% | ▲ | 8582 | 0 | 6 | 94% | 3% |
| 20251111 | 324 | 327 | 322 | 323 | 15,200 | -1,600 | 100% | ▲▲ | 2222 | 0 | 6 | 94% | 3% |
| 20251112 | 324 | 329 | 324 | 326 | 14,700 | -500 | 101% | ▲▲▲ | 2252 | 0 | 5 | 95% | 4% |
| 20251113 | 327 | 331 | 324 | 331 | 13,800 | -900 | 102% | ▲▲▲▲ | 2522 | 0 | 4 | 97% | 4% |
| 20251114 | 331 | 331 | 327 | 331 | 24,500 | 10,700 | 100% | -- | 4114 | 0 | 5 | 97% | 4% |
| 20251117 | 352 | 352 | 335 | 337 | 130,300 | 105,800 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251118 | 337 | 347 | 337 | 347 | 82,800 | -47,500 | 103% | ▲▲ | 8282 | 0 | 3 | 100% | 9% |
| 20251119 | 350 | 352 | 337 | 344 | 133,000 | 50,200 | 99% | ▼ | 1417 | 0 | 0 | 99% | 8% |
| 20251120 | 350 | 361 | 345 | 360 | 112,700 | -20,300 | 105% | ▲ | 2252 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 763,500 | 0 | 545,700 | 0 | 217,800 | 0 |
| 2025-11-07 | 762,800 | 0 | 540,500 | 0 | 222,300 | 0 |
| 2025-10-31 | 763,900 | 0 | 541,800 | 0 | 222,100 | 0 |
| 2025-10-24 | 781,400 | 0 | 547,200 | 0 | 234,200 | 0 |