[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/情報･通信業】 売上高:86530 当期純利益:1760 総資産:71090 時価:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 341 | 344 | 338 | 338 | 36,400 | 1,900 | 99% | ▼▼ | 4777 | 0 | 0 | 89% | 0% |
| 20250827 | 346 | 349 | 340 | 340 | 64,400 | 21,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20250821 | 343 | 344 | 340 | 341 | 34,500 | -70,900 | 99% | ▼ | 8228 | 0 | 0 | 90% | 0% |
| 20250819 | 349 | 349 | 340 | 341 | 128,700 | 20,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250820 | 338 | 346 | 336 | 343 | 105,400 | -23,300 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20250826 | 352 | 352 | 345 | 345 | 43,200 | -34,900 | 99% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20250818 | 353 | 353 | 345 | 346 | 108,600 | -200,000 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250828 | 340 | 350 | 338 | 347 | 63,100 | -1,300 | 102% | ▲ | 2882 | 0 | 0 | 92% | 3% |
| 20250825 | 338 | 354 | 338 | 349 | 78,100 | 41,700 | 103% | ▲ | 1471 | 0 | 0 | 92% | 3% |
| 20250815 | 357 | 364 | 348 | 349 | 308,600 | 152,200 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250807 | 372 | 374 | 362 | 363 | 73,000 | -33,600 | 98% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250729 | 371 | 371 | 364 | 364 | 24,500 | -15,200 | 99% | ▼ | 8828 | 0 | 0 | 93% | 4% |
| 20250812 | 368 | 368 | 359 | 364 | 246,600 | 156,500 | 100% | -- | 7414 | 0 | 0 | 96% | 0% |
| 20250808 | 366 | 369 | 359 | 364 | 90,100 | 17,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250813 | 364 | 369 | 364 | 367 | 46,300 | -200,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20250805 | 376 | 376 | 369 | 369 | 34,000 | -73,800 | 99% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250728 | 366 | 372 | 365 | 369 | 39,700 | 800 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 6% |
| 20250730 | 363 | 370 | 363 | 370 | 8,500 | -16,000 | 102% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20250806 | 371 | 376 | 368 | 371 | 106,600 | 72,600 | 101% | ▲ | 4771 | 0 | 0 | 98% | 3% |
| 20250804 | 368 | 378 | 366 | 371 | 107,800 | 21,800 | 100% | -- | 1774 | 0 | 0 | 98% | 3% |
| 20250801 | 372 | 377 | 369 | 371 | 86,000 | 63,400 | 100% | ▼ | 1417 | 0 | 0 | 98% | 6% |
| 20250731 | 370 | 373 | 369 | 372 | 22,600 | 14,100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250814 | 370 | 378 | 367 | 378 | 156,400 | 110,100 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 856,500 | 0 | 415,500 | 0 | 441,000 | 0 |
| 2025-08-08 | 828,300 | 0 | 432,800 | 0 | 395,500 | 0 |
| 2025-08-15 | 704,800 | 500 | 488,400 | 500 | 216,400 | 0 |
| 2025-08-22 | 722,400 | 0 | 520,400 | 0 | 202,000 | 0 |