| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,399 | 1,401 | 1,387 | 1,390 | 58,400 | -10 | 99% | 99% | 180% | ▼▼▼▼▼▼▼ | 100% | 98% | 88% | 97% | 100% |
| 20240726 | 1,384 | 1,391 | 1,384 | 1,384 | 44,100 | -6 | 100% | 100% | 76% | ▼▼▼▼▼▼▼▼ | 100% | 96% | 88% | 97% | 100% |
| 20240729 | 1,393 | 1,402 | 1,383 | 1,399 | 80,000 | 15 | 101% | 100% | 181% | ▲ | 99% | 94% | 91% | 98% | 101% |
| 20240730 | 1,349 | 1,366 | 1,329 | 1,336 | 126,200 | -63 | 95% | 99% | 158% | ▼ | 103% | 87% | 93% | 93% | 100% |
| 20240731 | 1,320 | 1,360 | 1,320 | 1,357 | 34,700 | 21 | 102% | 103% | 27% | ▲ | 99% | 88% | 91% | 95% | 102% |
| 20240801 | 1,352 | 1,352 | 1,331 | 1,335 | 20,300 | -22 | 98% | 99% | 59% | ▼ | 94% | 89% | 92% | 93% | 100% |
| 20240802 | 1,339 | 1,339 | 1,263 | 1,263 | 37,700 | -72 | 95% | 94% | 186% | ▼▼ | 87% | 98% | 99% | 89% | 100% |
| 20240805 | 1,240 | 1,240 | 1,017 | 1,079 | 42,700 | -184 | 85% | 87% | 113% | ▼▼▼ | 105% | 111% | 112% | 76% | 100% |
| 20240806 | 1,099 | 1,178 | 1,091 | 1,150 | 36,300 | 71 | 107% | 105% | 85% | ▲ | 104% | 105% | 107% | 81% | 107% |
| 20240807 | 1,150 | 1,192 | 1,145 | 1,191 | 23,000 | 41 | 104% | 104% | 63% | ▲▲ | 99% | 100% | 102% | 84% | 110% |
| 20240808 | 1,202 | 1,202 | 1,182 | 1,187 | 12,900 | -4 | 100% | 99% | 56% | ▼ | 99% | 99% | 100% | 84% | 110% |
| 20240809 | 1,228 | 1,228 | 1,188 | 1,219 | 18,700 | 32 | 103% | 99% | 145% | ▲ | 99% | 100% | 101% | 86% | 113% |
| 20240813 | 1,217 | 1,217 | 1,199 | 1,209 | 10,000 | -10 | 99% | 99% | 53% | ▼ | 100% | 101% | 101% | 85% | 112% |
| 20240814 | 1,209 | 1,216 | 1,202 | 1,205 | 6,200 | -4 | 100% | 100% | 62% | ▼▼ | 99% | 101% | 101% | 85% | 112% |
| 20240815 | 1,213 | 1,213 | 1,201 | 1,201 | 6,500 | -4 | 100% | 99% | 105% | ▼▼▼ | 101% | 102% | 102% | 85% | 111% |
| 20240816 | 1,201 | 1,211 | 1,201 | 1,210 | 11,000 | 9 | 101% | 101% | 169% | ▲ | 101% | 101% | 100% | 86% | 112% |
| 20240819 | 1,214 | 1,226 | 1,212 | 1,223 | 7,600 | 13 | 101% | 101% | 69% | ▲▲ | 100% | 100% | 100% | 87% | 113% |
| 20240820 | 1,223 | 1,226 | 1,219 | 1,222 | 4,600 | -1 | 100% | 100% | 61% | ▼ | 100% | 100% | 98% | 87% | 113% |
| 20240821 | 1,222 | 1,223 | 1,215 | 1,221 | 3,600 | -1 | 100% | 100% | 78% | ▼▼ | 100% | 100% | 96% | 87% | 113% |
| 20240822 | 1,221 | 1,233 | 1,221 | 1,222 | 3,200 | 1 | 100% | 100% | 89% | ▲ | 99% | 99% | 94% | 87% | 113% |
| 20240823 | 1,229 | 1,229 | 1,220 | 1,220 | 4,100 | -2 | 100% | 99% | 128% | ▼ | 100% | 99% | 93% | 87% | 113% |
| 20240826 | 1,226 | 1,228 | 1,218 | 1,224 | 6,000 | 4 | 100% | 100% | 146% | ▲ | 100% | 99% | 92% | 87% | 113% |
| 20240827 | 1,224 | 1,234 | 1,224 | 1,226 | 7,800 | 2 | 100% | 100% | 130% | ▲▲ | 100% | 100% | 92% | 90% | 114% |
| 20240828 | 1,226 | 1,229 | 1,217 | 1,221 | 7,100 | -5 | 100% | 100% | 91% | ▼ | 99% | 100% | 93% | 90% | 113% |
| 20240829 | 1,223 | 1,223 | 1,215 | 1,215 | 3,200 | -6 | 100% | 99% | 45% | ▼▼ | 100% | 99% | 93% | 91% | 113% |
| 20240830 | 1,220 | 1,221 | 1,215 | 1,217 | 3,000 | 2 | 100% | 100% | 94% | ▲ | 100% | 96% | 93% | 96% | 113% |
| 20240902 | 1,217 | 1,219 | 1,214 | 1,215 | 3,400 | -2 | 100% | 100% | 113% | ▼ | 100% | 96% | 94% | 99% | 113% |
| 20240903 | 1,215 | 1,223 | 1,215 | 1,220 | 5,800 | 5 | 100% | 100% | 171% | ▲ | 99% | 94% | 94% | 100% | 106% |
| 20240904 | 1,213 | 1,219 | 1,195 | 1,202 | 40,100 | -18 | 99% | 99% | 691% | ▼ | 104% | 99% | 101% | 98% | 101% |
| 20240905 | 1,132 | 1,178 | 1,132 | 1,173 | 41,100 | -29 | 98% | 104% | 102% | ▼▼ | 99% | 95% | 100% | 96% | 100% |
| 20240906 | 1,167 | 1,169 | 1,155 | 1,161 | 11,100 | -12 | 99% | 99% | 27% | ▼▼▼ | 99% | 96% | 101% | 95% | 100% |
| 20240909 | 1,157 | 1,160 | 1,132 | 1,142 | 13,800 | -19 | 98% | 99% | 124% | ▼▼▼▼ | 99% | 98% | 103% | 93% | 100% |
| 20240910 | 1,135 | 1,140 | 1,114 | 1,123 | 15,400 | -19 | 98% | 99% | 112% | ▼▼▼▼▼ | 99% | 100% | 105% | 92% | 100% |
| 20240911 | 1,117 | 1,117 | 1,100 | 1,104 | 11,500 | -19 | 98% | 99% | 75% | ▼▼▼▼▼▼ | 100% | 101% | 106% | 90% | 100% |
| 20240912 | 1,110 | 1,124 | 1,110 | 1,112 | 5,800 | 8 | 101% | 100% | 50% | ▲ | 100% | 101% | 106% | 91% | 101% |
| 20240913 | 1,112 | 1,116 | 1,106 | 1,107 | 4,600 | -5 | 100% | 100% | 79% | ▼ | 100% | 101% | 106% | 90% | 100% |
| 20240917 | 1,110 | 1,117 | 1,106 | 1,109 | 7,300 | 2 | 100% | 100% | 159% | ▲ | 100% | 100% | 105% | 90% | 100% |
| 20240918 | 1,118 | 1,127 | 1,113 | 1,117 | 4,700 | 8 | 101% | 100% | 64% | ▲▲ | 100% | 100% | 104% | 91% | 101% |
| 20240919 | 1,125 | 1,125 | 1,116 | 1,120 | 3,300 | 3 | 100% | 100% | 70% | ▲▲▲ | 101% | 102% | 106% | 91% | 101% |
| 20240920 | 1,110 | 1,124 | 1,110 | 1,121 | 5,500 | 1 | 100% | 101% | 167% | ▲▲▲▲ | 100% | 101% | 105% | 91% | 102% |
| 20240924 | 1,125 | 1,125 | 1,118 | 1,120 | 4,600 | -1 | 100% | 100% | 84% | ▼ | 100% | 101% | 106% | 91% | 101% |
| 20240925 | 1,120 | 1,125 | 1,112 | 1,123 | 8,400 | 3 | 100% | 100% | 183% | ▲ | 100% | 101% | 105% | 92% | 102% |
| 20240926 | 1,123 | 1,125 | 1,117 | 1,124 | 5,200 | 1 | 100% | 100% | 62% | ▲▲ | 101% | 101% | 105% | 92% | 102% |
| 20240927 | 1,124 | 1,137 | 1,123 | 1,137 | 11,100 | 13 | 101% | 101% | 213% | ▲▲▲ | 100% | 102% | 105% | 93% | 103% |
| 20240930 | 1,127 | 1,134 | 1,123 | 1,127 | 4,300 | -10 | 99% | 100% | 39% | ▼ | 100% | 103% | 104% | 92% | 102% |
| 20241001 | 1,132 | 1,135 | 1,126 | 1,133 | 2,400 | 6 | 101% | 100% | 56% | ▲ | 100% | 104% | 105% | 93% | 103% |
| 20241002 | 1,131 | 1,135 | 1,130 | 1,135 | 2,700 | 2 | 100% | 100% | 113% | ▲▲ | 100% | 103% | 104% | 93% | 103% |
| 20241003 | 1,137 | 1,138 | 1,130 | 1,138 | 2,700 | 3 | 100% | 100% | 100% | ▲▲▲ | 101% | 102% | 104% | 95% | 103% |
| 20241004 | 1,138 | 1,147 | 1,137 | 1,147 | 3,500 | 9 | 101% | 101% | 130% | ▲▲▲▲ | 101% | 101% | 103% | 98% | 104% |
| 20241007 | 1,151 | 1,163 | 1,150 | 1,163 | 7,400 | 16 | 101% | 101% | 211% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 105% |
| 20241008 | 1,163 | 1,174 | 1,156 | 1,174 | 3,100 | 11 | 101% | 101% | 42% | ▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241009 | 1,174 | 1,174 | 1,163 | 1,163 | 5,400 | -11 | 99% | 99% | 174% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241010 | 1,170 | 1,170 | 1,156 | 1,158 | 6,100 | -5 | 100% | 99% | 113% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20241011 | 1,160 | 1,162 | 1,156 | 1,158 | 3,600 | 0 | 100% | 100% | 59% | -- | 100% | 102% | 0% | 99% | 105% |
| 20241015 | 1,158 | 1,162 | 1,158 | 1,159 | 5,300 | 1 | 100% | 100% | 147% | ▲ | 100% | 102% | 0% | 99% | 105% |
| 20241016 | 1,156 | 1,165 | 1,155 | 1,158 | 5,100 | -1 | 100% | 100% | 96% | ▼ | 101% | 102% | 0% | 99% | 104% |
| 20241017 | 1,158 | 1,169 | 1,158 | 1,169 | 3,700 | 11 | 101% | 101% | 73% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 1,169 | 1,175 | 1,169 | 1,174 | 4,600 | 5 | 100% | 100% | 124% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 1,174 | 1,186 | 1,173 | 1,176 | 7,600 | 2 | 100% | 100% | 165% | ▲▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241022 | 1,175 | 1,187 | 1,175 | 1,182 | 3,900 | 6 | 101% | 101% | 51% | ▲▲▲▲ | % | % | % | 100% | 106% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,900 | 20,100 | 100 | 9,200 | 1,800 | 10,900 |
| 2024-10-11 | 1,600 | 22,400 | 0 | 9,900 | 1,600 | 12,500 |
| 2024-10-04 | 2,300 | 22,300 | 0 | 10,100 | 2,300 | 12,200 |
| 2024-09-27 | 2,400 | 23,800 | 0 | 11,100 | 2,400 | 12,700 |
| 2024-09-20 | 1,500 | 23,000 | 0 | 10,600 | 1,500 | 12,400 |
| 2024-09-13 | 1,900 | 21,600 | 0 | 10,200 | 1,900 | 11,400 |
| 2024-09-06 | 1,900 | 20,600 | 0 | 9,600 | 1,900 | 11,000 |
| 2024-08-30 | 700 | 16,300 | 0 | 8,100 | 700 | 8,200 |
| 2024-08-23 | 800 | 14,200 | 0 | 6,400 | 800 | 7,800 |
| 2024-08-16 | 3,400 | 14,800 | 0 | 6,200 | 3,400 | 8,600 |
| 2024-08-09 | 6,700 | 13,900 | 0 | 5,700 | 6,700 | 8,200 |
| 2024-08-02 | 34,700 | 22,100 | 700 | 9,100 | 34,000 | 13,000 |
| 2024-07-26 | 165,400 | 54,600 | 1,900 | 10,700 | 163,500 | 43,900 |
| 2024-07-19 | 63,400 | 42,400 | 2,100 | 10,700 | 61,300 | 31,700 |
| 2024-07-12 | 31,800 | 38,400 | 2,100 | 12,000 | 29,700 | 26,400 |
| 2024-07-05 | 18,300 | 46,500 | 2,200 | 16,600 | 16,100 | 29,900 |
| 2024-06-28 | 6,700 | 64,600 | 700 | 18,800 | 6,000 | 45,800 |
| 2024-06-21 | 5,300 | 58,500 | 700 | 18,600 | 4,600 | 39,900 |
| 2024-06-14 | 4,400 | 50,400 | 700 | 17,800 | 3,700 | 32,600 |
| 2024-06-07 | 5,200 | 44,500 | 700 | 18,900 | 4,500 | 25,600 |
| 2024-05-31 | 4,100 | 42,500 | 700 | 17,700 | 3,400 | 24,800 |
| 2024-05-24 | 2,600 | 45,600 | 800 | 18,400 | 1,800 | 27,200 |
| 2024-05-17 | 2,700 | 45,900 | 800 | 18,100 | 1,900 | 27,800 |
| 2024-05-10 | 2,700 | 45,700 | 700 | 18,100 | 2,000 | 27,600 |
| 2024-05-02 | 2,600 | 42,700 | 700 | 17,900 | 1,900 | 24,800 |
| 2024-04-26 | 3,000 | 43,100 | 800 | 19,200 | 2,200 | 23,900 |
| 2024-04-19 | 3,000 | 37,500 | 700 | 17,400 | 2,300 | 20,100 |
| 2024-04-12 | 3,300 | 37,300 | 700 | 16,800 | 2,600 | 20,500 |
| 2024-04-05 | 4,000 | 34,600 | 700 | 15,300 | 3,300 | 19,300 |
| 2024-03-29 | 3,900 | 37,200 | 700 | 15,800 | 3,200 | 21,400 |
| 2024-03-22 | 6,400 | 39,000 | 700 | 15,900 | 5,700 | 23,100 |
| 2024-03-15 | 9,100 | 37,300 | 700 | 15,600 | 8,400 | 21,700 |
| 2024-03-08 | 11,800 | 38,400 | 700 | 14,600 | 11,100 | 23,800 |
| 2024-03-01 | 6,800 | 34,200 | 700 | 14,400 | 6,100 | 19,800 |
| 2024-02-22 | 6,200 | 32,400 | 700 | 14,200 | 5,500 | 18,200 |
| 2024-02-16 | 6,500 | 30,700 | 700 | 13,200 | 5,800 | 17,500 |
| 2024-02-09 | 7,600 | 29,400 | 700 | 13,100 | 6,900 | 16,300 |
| 2024-02-02 | 11,500 | 26,700 | 700 | 12,900 | 10,800 | 13,800 |
| 2024-01-26 | 38,200 | 24,000 | 700 | 13,200 | 37,500 | 10,800 |
| 2024-01-19 | 12,000 | 22,300 | 700 | 12,900 | 11,300 | 9,400 |
| 2024-01-12 | 5,400 | 24,400 | 700 | 12,900 | 4,700 | 11,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:00 | ティーライフ | 剰余金の配当に関するお知らせ |
| 20240904 | 15:00 | ティーライフ | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240904 | 15:00 | ティーライフ | 2024年７月期 決算説明資料 |
| 20240716 | 15:00 | ティーライフ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240603 | 15:00 | ティーライフ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240304 | 15:00 | ティーライフ | 業績予想の修正並びに剰余金の配当（中間配当）及び配当予想の修正に関するお知らせ |
| 20240304 | 15:00 | ティーライフ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240304 | 15:00 | ティーライフ | 2024年７月期 第２四半期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U94T | 350 | 2024-08-21 10:21 | ティーライフ株式会社 | 植田 伸司 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3172 | 1 | ティーライフ株式会社 | 2024-10-23 08:22:26 |
| 3172 | 2 | IR資料 - IR情報 - ティーライフ株式会社 | 2024-06-18 11:30:37 |
| 3172 | 2 | IRカレンダー | 2024-06-14 10:45:07 |
| 3172 | 2 | IRニュース | 2024-06-14 10:45:06 |
| 3172 | 2 | コーポレートガバナンス - IR情報 - ティーライフ株式会社 | 2024-06-14 10:45:05 |
| 3172 | 2 | よくある質問 - IR情報 - ティーライフ株式会社 | 2024-06-14 10:45:04 |
| 3172 | 2 | 電子公告 - IR情報 - ティーライフ株式会社 | 2024-06-14 10:45:03 |
| 3172 | 2 | 財務ハイライト（連結） | 2024-06-14 10:45:00 |
| 3172 | 2 | 株主通信 | 2024-06-14 10:44:59 |
| 3172 | 2 | 株主総会 | 2024-06-14 10:44:58 |