| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 103% | 100% | 105% |
| 20241008 | 1,163 | 1,174 | 1,156 | 1,174 | 3,100 | 11 | 101% | 101% | 42% | ▲▲▲▲▲▲ | 99% | 99% | 102% | 100% | 106% |
| 20241009 | 1,174 | 1,174 | 1,163 | 1,163 | 5,400 | -11 | 99% | 99% | 174% | ▼ | 99% | 100% | 102% | 99% | 105% |
| 20241010 | 1,170 | 1,170 | 1,156 | 1,158 | 6,100 | -5 | 100% | 99% | 113% | ▼▼ | 100% | 101% | 103% | 99% | 105% |
| 20241011 | 1,160 | 1,162 | 1,156 | 1,158 | 3,600 | 0 | 100% | 100% | 59% | -- | 100% | 102% | 104% | 99% | 105% |
| 20241015 | 1,158 | 1,162 | 1,158 | 1,159 | 5,300 | 1 | 100% | 100% | 147% | ▲ | 100% | 102% | 104% | 99% | 105% |
| 20241016 | 1,156 | 1,165 | 1,155 | 1,158 | 5,100 | -1 | 100% | 100% | 96% | ▼ | 101% | 102% | 104% | 99% | 104% |
| 20241017 | 1,158 | 1,169 | 1,158 | 1,169 | 3,700 | 11 | 101% | 101% | 73% | ▲ | 100% | 100% | 103% | 100% | 105% |
| 20241018 | 1,169 | 1,175 | 1,169 | 1,174 | 4,600 | 5 | 100% | 100% | 124% | ▲▲ | 100% | 99% | 103% | 100% | 105% |
| 20241021 | 1,174 | 1,186 | 1,173 | 1,176 | 7,600 | 2 | 100% | 100% | 165% | ▲▲▲ | 101% | 99% | 103% | 100% | 105% |
| 20241022 | 1,175 | 1,187 | 1,175 | 1,182 | 3,900 | 6 | 101% | 101% | 51% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 106% |
| 20241023 | 1,183 | 1,185 | 1,168 | 1,169 | 5,100 | -13 | 99% | 99% | 131% | ▼ | 100% | 101% | 105% | 99% | 104% |
| 20241024 | 1,167 | 1,172 | 1,162 | 1,162 | 3,900 | -7 | 99% | 100% | 76% | ▼▼ | 99% | 100% | 104% | 98% | 103% |
| 20241025 | 1,169 | 1,169 | 1,154 | 1,154 | 4,600 | -8 | 99% | 99% | 118% | ▼▼▼ | 101% | 102% | 106% | 98% | 102% |
| 20241028 | 1,154 | 1,165 | 1,151 | 1,161 | 5,600 | 7 | 101% | 101% | 122% | ▲ | 101% | 103% | 105% | 98% | 103% |
| 20241029 | 1,160 | 1,178 | 1,159 | 1,173 | 3,600 | 12 | 101% | 101% | 64% | ▲▲ | 98% | 102% | 104% | 99% | 104% |
| 20241030 | 1,173 | 1,182 | 1,145 | 1,145 | 27,500 | -28 | 98% | 98% | 764% | ▼ | 102% | 104% | 106% | 97% | 101% |
| 20241031 | 1,151 | 1,170 | 1,142 | 1,170 | 8,700 | 25 | 102% | 102% | 32% | ▲ | 101% | 102% | 104% | 99% | 103% |
| 20241101 | 1,170 | 1,183 | 1,156 | 1,176 | 6,900 | 6 | 101% | 101% | 79% | ▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20241105 | 1,190 | 1,197 | 1,183 | 1,191 | 3,800 | 15 | 101% | 100% | 55% | ▲▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20241106 | 1,194 | 1,199 | 1,191 | 1,199 | 3,200 | 8 | 101% | 100% | 84% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20241107 | 1,200 | 1,200 | 1,186 | 1,196 | 7,300 | -3 | 100% | 100% | 228% | ▼ | 100% | 101% | 102% | 100% | 104% |
| 20241108 | 1,196 | 1,200 | 1,196 | 1,198 | 3,000 | 2 | 100% | 100% | 41% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20241111 | 1,198 | 1,199 | 1,185 | 1,199 | 3,600 | 1 | 100% | 100% | 120% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241112 | 1,195 | 1,205 | 1,193 | 1,196 | 5,800 | -3 | 100% | 100% | 161% | ▼ | 100% | 101% | 101% | 100% | 104% |
| 20241113 | 1,199 | 1,206 | 1,196 | 1,198 | 2,900 | 2 | 100% | 100% | 50% | ▲ | 101% | 102% | 101% | 100% | 105% |
| 20241114 | 1,200 | 1,208 | 1,200 | 1,207 | 1,900 | 9 | 101% | 101% | 66% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241115 | 1,207 | 1,209 | 1,199 | 1,207 | 3,000 | 0 | 100% | 100% | 158% | -- | 100% | 101% | 100% | 100% | 105% |
| 20241118 | 1,204 | 1,216 | 1,201 | 1,207 | 4,200 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 100% | 100% | 105% |
| 20241119 | 1,214 | 1,219 | 1,212 | 1,214 | 2,700 | 7 | 101% | 100% | 64% | ▲ | 101% | 100% | 100% | 100% | 106% |
| 20241120 | 1,214 | 1,224 | 1,212 | 1,221 | 4,500 | 7 | 101% | 101% | 167% | ▲▲ | 100% | 98% | 96% | 100% | 107% |
| 20241121 | 1,221 | 1,221 | 1,215 | 1,219 | 3,100 | -2 | 100% | 100% | 69% | ▼ | 99% | 98% | 96% | 100% | 106% |
| 20241122 | 1,222 | 1,222 | 1,209 | 1,215 | 3,200 | -4 | 100% | 99% | 103% | ▼▼ | 100% | 99% | 97% | 100% | 106% |
| 20241125 | 1,215 | 1,219 | 1,207 | 1,214 | 5,000 | -1 | 100% | 100% | 156% | ▼▼▼ | 100% | 100% | 96% | 99% | 106% |
| 20241126 | 1,205 | 1,215 | 1,200 | 1,202 | 2,700 | -12 | 99% | 100% | 54% | ▼▼▼▼ | 100% | 101% | 97% | 98% | 105% |
| 20241127 | 1,201 | 1,210 | 1,200 | 1,200 | 4,300 | -2 | 100% | 100% | 159% | ▼▼▼▼▼ | 99% | 101% | 96% | 98% | 105% |
| 20241128 | 1,200 | 1,201 | 1,193 | 1,193 | 5,000 | -7 | 99% | 99% | 116% | ▼▼▼▼▼▼ | 101% | 102% | 97% | 98% | 102% |
| 20241129 | 1,191 | 1,207 | 1,190 | 1,199 | 3,800 | 6 | 101% | 101% | 76% | ▲ | 100% | 98% | 96% | 98% | 102% |
| 20241202 | 1,200 | 1,203 | 1,197 | 1,203 | 5,100 | 4 | 100% | 100% | 134% | ▲▲ | 100% | 97% | 95% | 99% | 101% |
| 20241203 | 1,207 | 1,214 | 1,207 | 1,210 | 8,000 | 7 | 101% | 100% | 157% | ▲▲▲ | 99% | 96% | 93% | 99% | 101% |
| 20241204 | 1,222 | 1,234 | 1,210 | 1,210 | 39,200 | 0 | 100% | 99% | 490% | -- | 100% | 100% | 98% | 99% | 101% |
| 20241205 | 1,161 | 1,170 | 1,151 | 1,166 | 42,100 | -44 | 96% | 100% | 107% | ▼ | 100% | 99% | 96% | 95% | 100% |
| 20241206 | 1,166 | 1,171 | 1,163 | 1,171 | 4,800 | 5 | 100% | 100% | 11% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241209 | 1,168 | 1,173 | 1,168 | 1,173 | 5,800 | 2 | 100% | 100% | 121% | ▲▲ | 98% | 98% | 0% | 96% | 101% |
| 20241210 | 1,180 | 1,184 | 1,156 | 1,158 | 12,600 | -15 | 99% | 98% | 217% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241211 | 1,158 | 1,160 | 1,153 | 1,159 | 5,200 | 1 | 100% | 100% | 41% | ▲ | 99% | 99% | 0% | 95% | 100% |
| 20241212 | 1,160 | 1,162 | 1,153 | 1,153 | 3,900 | -6 | 99% | 99% | 75% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241213 | 1,152 | 1,159 | 1,152 | 1,153 | 8,700 | 0 | 100% | 100% | 223% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241216 | 1,151 | 1,159 | 1,151 | 1,151 | 5,300 | -2 | 100% | 100% | 61% | ▼ | 100% | 97% | 0% | 94% | 100% |
| 20241217 | 1,151 | 1,155 | 1,146 | 1,146 | 6,000 | -5 | 100% | 100% | 113% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 1,147 | 1,147 | 1,140 | 1,140 | 4,500 | -6 | 99% | 99% | 75% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 1,136 | 1,137 | 1,133 | 1,137 | 8,000 | -3 | 100% | 100% | 178% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 1,131 | 1,134 | 1,112 | 1,116 | 10,900 | -21 | 98% | 99% | 136% | ▼▼▼▼▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,800 | 24,100 | 0 | 12,000 | 2,800 | 12,100 |
| 2024-12-06 | 4,700 | 25,800 | 0 | 14,200 | 4,700 | 11,600 |
| 2024-11-29 | 1,900 | 22,600 | 0 | 12,100 | 1,900 | 10,500 |
| 2024-11-22 | 2,300 | 26,200 | 0 | 16,500 | 2,300 | 9,700 |
| 2024-11-15 | 2,900 | 22,100 | 0 | 12,500 | 2,900 | 9,600 |
| 2024-11-08 | 2,800 | 23,100 | 0 | 12,900 | 2,800 | 10,200 |
| 2024-11-01 | 2,800 | 22,500 | 0 | 12,000 | 2,800 | 10,500 |
| 2024-10-25 | 1,800 | 19,200 | 0 | 8,200 | 1,800 | 11,000 |
| 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 |
|---|---|---|---|
| 20241204 | 15:30 | ティーライフ | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241122 | 15:30 | ティーライフ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20241025 | 15:00 | ティーライフ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 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 | 2024-12-21 17:28:14 |
| 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 |