[5136]トリプラ:【宿泊施設システム】宿泊施設の公式サイト予約システムやAIチャットボットシステム
Yahoo! 【グロース/情報･通信業】 売上高:18670 当期純利益:2090 総資産:109580 時価:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,169 | 2,178 | 2,137 | 2,139 | 39,400 | -35,100 | 99% | ▼ | 2228 | 0 | 12 | 95% | 6% |
| 20250729 | 2,131 | 2,141 | 2,113 | 2,135 | 28,400 | -11,000 | 100% | ▼▼ | 8888 | 0 | 9 | 95% | 6% |
| 20250730 | 2,135 | 2,184 | 2,120 | 2,172 | 44,600 | 16,200 | 102% | ▲ | 1111 | 0 | 8 | 97% | 8% |
| 20250731 | 2,172 | 2,214 | 2,151 | 2,210 | 44,800 | 200 | 102% | ▲▲ | 1111 | 0 | 9 | 98% | 9% |
| 20250801 | 2,187 | 2,243 | 2,180 | 2,220 | 33,900 | -10,900 | 100% | ▲▲▲ | 2222 | 0 | 8 | 99% | 10% |
| 20250804 | 2,177 | 2,205 | 2,152 | 2,175 | 35,900 | 2,000 | 98% | ▼ | 7777 | 0 | 7 | 97% | 2% |
| 20250805 | 2,172 | 2,213 | 2,159 | 2,193 | 26,100 | -9,800 | 101% | ▲ | 2282 | 0 | 6 | 98% | 3% |
| 20250806 | 2,196 | 2,225 | 2,170 | 2,177 | 24,700 | -1,400 | 99% | ▼ | 2228 | 0 | 5 | 97% | 2% |
| 20250807 | 2,173 | 2,227 | 2,173 | 2,192 | 33,500 | 8,800 | 101% | ▲ | 1171 | 0 | 4 | 98% | 3% |
| 20250808 | 2,214 | 2,270 | 2,214 | 2,253 | 104,700 | 71,200 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 6% |
| 20250812 | 2,254 | 2,277 | 2,201 | 2,257 | 77,600 | -27,100 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 6% |
| 20250813 | 2,282 | 2,335 | 2,263 | 2,334 | 100,600 | 23,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250814 | 2,330 | 2,370 | 2,300 | 2,349 | 91,100 | -9,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250815 | 2,359 | 2,374 | 2,308 | 2,309 | 76,500 | -14,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20250818 | 2,332 | 2,389 | 2,316 | 2,345 | 73,800 | -2,700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250819 | 2,331 | 2,350 | 2,290 | 2,290 | 70,800 | -3,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250820 | 2,271 | 2,296 | 2,247 | 2,279 | 42,400 | -28,400 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250821 | 2,263 | 2,293 | 2,250 | 2,276 | 44,000 | 1,600 | 100% | ▼▼▼ | 7177 | 0 | 0 | 97% | 7% |
| 20250822 | 2,284 | 2,323 | 2,258 | 2,290 | 57,300 | 13,300 | 101% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250825 | 2,314 | 2,334 | 2,282 | 2,306 | 44,900 | -12,400 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 8% |
| 20250826 | 2,314 | 2,334 | 2,256 | 2,270 | 53,000 | 8,100 | 98% | ▼ | 4747 | 0 | 0 | 97% | 6% |
| 20250827 | 2,284 | 2,284 | 2,222 | 2,235 | 45,200 | -7,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 71,000 | 1% | ▲ | 500 |
| 2025-08-25 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 70,500 | 1% | ▼ | -4,900 |
| 2025-08-25 | 5136 | Nomura International plc | 30,800 | 1% | ▼ | -5,200 |
| 2025-08-22 | 5136 | Nomura International plc | 36,000 | 1% | ▲ | |
| 2025-08-21 | 5136 | UBS AG | 24,800 | 0% | ▼ | -7,400 |
| 2025-08-18 | 5136 | Nomura International plc | 32,000 | 1% | ▼ | -8,100 |
| 2025-08-18 | 5136 | UBS AG | 32,200 | 1% | ▼ | -6,000 |
| 2025-08-15 | 5136 | Nomura International plc | 40,100 | 1% | ▲ | 5,000 |
| 2025-08-15 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 75,400 | 1% | ▼ | -3,500 |
| 2025-08-14 | 5136 | GOLDMAN SACHS INTERNATIONAL | 23,400 | 0% | ▼ | -8,600 |
| 2025-08-14 | 5136 | Nomura International plc | 35,100 | 1% | ▼ | -7,600 |
| 2025-08-13 | 5136 | Nomura International plc | 42,700 | 1% | ▲ | 3,300 |
| 2025-08-13 | 5136 | UBS AG | 38,200 | 1% | ▼ | -7,500 |
| 2025-08-12 | 5136 | GOLDMAN SACHS INTERNATIONAL | 32,000 | 1% | ▼ | -4,900 |
| 2025-08-12 | 5136 | UBS AG | 45,700 | 1% | ▼ | -12,000 |
| 2025-08-08 | 5136 | GOLDMAN SACHS INTERNATIONAL | 36,900 | 1% | ▼ | -8,600 |
| 2025-08-08 | 5136 | UBS AG | 57,700 | 1% | ▼ | -10,300 |
| 2025-08-08 | 5136 | Nomura International plc | 39,400 | 1% | ▼ | -7,400 |
| 2025-08-08 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 78,900 | 1% | ▲ | 7,800 |
| 2025-08-07 | 5136 | Nomura International plc | 46,800 | 1% | ▼ | |
| 2025-08-07 | 5136 | UBS AG | 68,000 | 1% | ▼ | -8,000 |
| 2025-08-05 | 5136 | UBS AG | 76,000 | 1% | ▼ | -6,300 |
| 2025-08-04 | 5136 | Barclays Capital Securities Ltd | 28,797 | 0% | ▼ | -1,500 |
| 2025-08-01 | 5136 | Barclays Capital Securities Ltd | 30,297 | 1% | ▼ | -5,700 |
| 2025-08-01 | 5136 | Nomura International plc | 51,900 | 1% | ▲ | 4,800 |
| 2025-08-01 | 5136 | UBS AG | 82,300 | 1% | ▼ | -3,800 |
| 2025-07-31 | 5136 | Barclays Capital Securities Ltd | 35,997 | 1% | ▼ | -7,900 |
| 2025-07-31 | 5136 | Nomura International plc | 47,100 | 1% | ▼ | -10,400 |
| 2025-07-31 | 5136 | UBS AG | 86,100 | 1% | ▼ | -5,700 |
| 2025-07-30 | 5136 | Barclays Capital Securities Ltd | 43,897 | 1% | ▼ | -4,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 398,800 | 0 | 209,400 | 0 | 189,400 | 0 |
| 2025-08-15 | 382,600 | 0 | 195,200 | 0 | 187,400 | 0 |
| 2025-08-08 | 404,500 | 0 | 198,800 | 0 | 205,700 | 0 |
| 2025-08-01 | 412,500 | 0 | 203,500 | 0 | 209,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-25 09:59 | S100W4P1 | 株式会社アドベンチャー | 変更報告書 |
| 2025-05-02 10:51 | S100VOW5 | 鳥生格 | 変更報告書 |
| 2025-05-01 15:30 | S100VOTP | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 大量保有報告書 |
| 2024-12-06 12:01 | S100UW52 | 株式会社アドベンチャー | 変更報告書 |
| 2024-11-13 12:13 | S100UPX8 | 株式会社アドベンチャー | 大量保有報告書 |
| 2024-06-26 13:45 | S100TQQX | 鳥生格 | 変更報告書 |