[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/25情報･通信業】 売上高:18670 当期純利益:2090 総資産:109580 時価:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,783 | 1,783 | 1,660 | 1,672 | 107,800 | 70,400 | 95% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251017 | 1,757 | 1,771 | 1,736 | 1,759 | 56,300 | -70,100 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251028 | 1,802 | 1,802 | 1,763 | 1,763 | 37,400 | -5,500 | 98% | ▼ | 8828 | 0 | 0 | 85% | 0% |
| 20251024 | 1,778 | 1,799 | 1,758 | 1,775 | 37,000 | -11,500 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 1% |
| 20251016 | 1,809 | 1,830 | 1,772 | 1,776 | 126,400 | 59,200 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251023 | 1,837 | 1,837 | 1,779 | 1,780 | 48,500 | 14,700 | 97% | ▼ | 7717 | 0 | 0 | 84% | 1% |
| 20251020 | 1,785 | 1,802 | 1,761 | 1,785 | 60,000 | 3,700 | 101% | ▲ | 1111 | 51 | 0 | 82% | 1% |
| 20251027 | 1,796 | 1,824 | 1,787 | 1,803 | 42,900 | 5,900 | 102% | ▲ | 1111 | 0 | 0 | 87% | 3% |
| 20251015 | 1,825 | 1,848 | 1,811 | 1,816 | 67,200 | -35,900 | 100% | ▼▼▼▼▼▼ | 8288 | 24 | 0 | 84% | 0% |
| 20251014 | 1,848 | 1,862 | 1,802 | 1,819 | 103,100 | 41,900 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251021 | 1,789 | 1,831 | 1,768 | 1,820 | 47,700 | -12,300 | 102% | ▲▲ | 2222 | 0 | 0 | 84% | 3% |
| 20251022 | 1,824 | 1,850 | 1,814 | 1,836 | 33,800 | -13,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 86% | 4% |
| 20251010 | 1,923 | 1,937 | 1,879 | 1,885 | 61,200 | -27,100 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20251009 | 1,970 | 1,970 | 1,911 | 1,942 | 88,300 | 7,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251002 | 2,000 | 2,034 | 1,947 | 1,957 | 86,800 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251008 | 2,002 | 2,004 | 1,953 | 1,970 | 80,700 | -3,400 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251003 | 1,944 | 2,001 | 1,941 | 1,981 | 76,500 | -10,300 | 101% | ▲ | 8882 | 0 | 2 | 91% | 1% |
| 20251001 | 2,061 | 2,061 | 1,980 | 2,000 | 83,500 | 36,800 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251007 | 2,075 | 2,133 | 2,007 | 2,014 | 84,100 | -2,000 | 97% | ▼ | 2228 | 0 | 0 | 93% | 3% |
| 20250929 | 2,110 | 2,134 | 2,051 | 2,051 | 45,700 | -29,500 | 97% | ▼▼ | 2828 | 0 | 0 | 94% | 0% |
| 20250930 | 2,052 | 2,085 | 2,036 | 2,061 | 46,700 | 1,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
| 20251006 | 1,993 | 2,074 | 1,955 | 2,074 | 86,100 | 9,600 | 105% | ▲▲ | 1111 | 40 | 0 | 95% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5136 | Nomura International plc | 56,100 | 1% | ▲ | 3,100 |
| 2025-10-16 | 5136 | MERRILL LYNCH INTERNATIONAL | 29,400 | 0% | ▼ | -2,000 |
| 2025-10-16 | 5136 | Nomura International plc | 58,400 | 1% | ▼ | -1,300 |
| 2025-10-16 | 5136 | UBS AG | 34,700 | 1% | ▼ | -3,200 |
| 2025-10-16 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 81,500 | 1% | ▼ | -3,500 |
| 2025-10-23 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 82,800 | 1% | ▲ | 1,300 |
| 2025-10-23 | 5136 | Barclays Capital Securities Ltd | 47,697 | 1% | ▲ | 3,700 |
| 2025-10-20 | 5136 | Barclays Capital Securities Ltd | 43,997 | 1% | ▲ | 7,500 |
| 2025-10-20 | 5136 | UBS AG | 37,300 | 1% | ▲ | 2,600 |
| 2025-10-15 | 5136 | Barclays Capital Securities Ltd | 36,497 | 1% | ▲ | 2,900 |
| 2025-10-15 | 5136 | MERRILL LYNCH INTERNATIONAL | 31,400 | 1% | ▼ | -3,400 |
| 2025-10-15 | 5136 | Nomura International plc | 59,700 | 1% | ▼ | -5,900 |
| 2025-10-14 | 5136 | MERRILL LYNCH INTERNATIONAL | 34,800 | 1% | ▼ | -1,600 |
| 2025-10-14 | 5136 | Nomura International plc | 65,600 | 1% | ▼ | -8,900 |
| 2025-10-14 | 5136 | UBS AG | 37,900 | 1% | ▼ | -4,200 |
| 2025-10-21 | 5136 | Nomura International plc | 53,000 | 1% | ▼ | -5,400 |
| 2025-10-22 | 5136 | UBS AG | 41,500 | 1% | ▲ | 4,200 |
| 2025-10-10 | 5136 | UBS AG | 42,100 | 1% | ▲ | 4,200 |
| 2025-10-10 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 85,000 | 1% | ▼ | -6,600 |
| 2025-10-09 | 5136 | Barclays Capital Securities Ltd | 33,597 | 1% | ▲ | |
| 2025-10-09 | 5136 | MERRILL LYNCH INTERNATIONAL | 36,400 | 1% | ▲ | 700 |
| 2025-10-09 | 5136 | Nomura International plc | 74,500 | 1% | ▲ | 11,100 |
| 2025-10-09 | 5136 | UBS AG | 37,900 | 1% | ▲ | 6,500 |
| 2025-10-02 | 5136 | Nomura International plc | 70,200 | 1% | ▼ | |
| 2025-10-02 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 91,600 | 2% | ▼ | -7,000 |
| 2025-10-02 | 5136 | GOLDMAN SACHS INTERNATIONAL | 20,600 | 0% | ▼ | -12,000 |
| 2025-10-02 | 5136 | MERRILL LYNCH INTERNATIONAL | 38,200 | 1% | ▼ | -3,200 |
| 2025-10-08 | 5136 | MERRILL LYNCH INTERNATIONAL | 35,700 | 1% | ▲ | 3,200 |
| 2025-10-08 | 5136 | Nomura International plc | 63,400 | 1% | ▲ | 4,600 |
| 2025-10-03 | 5136 | MERRILL LYNCH INTERNATIONAL | 37,100 | 1% | ▼ | -1,100 |
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 | 376,400 | 100 | 195,800 | 100 | 180,600 | 0 |
| 2025-10-10 | 389,300 | 0 | 204,100 | 0 | 185,200 | 0 |
| 2025-10-17 | 389,500 | 0 | 201,500 | 0 | 188,000 | 0 |
| 2025-10-24 | 425,300 | 0 | 234,200 | 0 | 191,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-26 13:45 | S100TQQX | 鳥生格 | 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 |
| 2024-12-06 12:01 | S100UW52 | 株式会社アドベンチャー | 変更報告書 |
| 2025-05-01 15:30 | S100VOTP | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 大量保有報告書 |
| 2025-05-02 10:51 | S100VOW5 | 鳥生格 | 変更報告書 |
| 2025-06-25 09:59 | S100W4P1 | 株式会社アドベンチャー | 変更報告書 |
| 2025-09-11 10:47 | S100WNL2 | 鳥生格 | 変更報告書 |