3626--TIS-【情報・通信業】【情報】08年に経営統合して設立独立系
売上高:5490040-当期純利益:488730-総資産:5254560-時価:992178600----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412183,9003,9023,8653,868375,200-12100%99%80%▼▼▼102%99%95%98%106%
202412193,8173,8883,8143,875429,3007100%102%114%99%96%94%98%107%
202412203,8553,8553,7853,801906,700-7498%99%211%101%99%94%96%105%
202412233,8003,8533,7963,839323,50038101%101%36%99%98%92%97%106%
202412243,8203,8313,7703,772293,800-6798%99%91%98%99%91%95%104%
202412253,7753,7753,6513,700572,400-7298%98%195%▼▼100%99%92%93%101%
202412263,6993,7183,6813,717482,30017100%100%84%100%97%91%94%101%
202412273,7543,7763,7153,747633,30030101%100%131%▲▲100%96%92%95%102%
202412303,7503,7603,7123,737509,700-10100%100%80%97%96%92%94%101%
202501063,7553,7693,6323,651742,000-8698%97%146%▼▼99%97%95%92%100%
202501073,6833,6973,6393,645569,900-6100%99%77%▼▼▼100%97%103%92%100%
202501083,6123,6333,5713,615850,300-3099%100%149%▼▼▼▼101%95%104%91%100%
202501093,5953,6333,5843,617643,2002100%101%76%98%95%104%91%100%
202501103,6193,6283,5643,564738,800-5399%98%115%97%95%105%90%100%
202501143,5983,6383,5083,508939,300-5698%97%127%▼▼96%96%107%88%100%
202501153,5503,5623,4133,4221,059,800-8698%96%113%▼▼▼99%99%110%86%100%
202501163,4503,4813,4173,4201,015,700-2100%99%96%▼▼▼▼99%98%111%86%100%
202501173,4283,4593,3893,410728,600-10100%99%72%▼▼▼▼▼100%99%111%88%100%
202501203,4193,4493,4053,416595,4006100%100%82%100%98%111%88%100%
202501213,4283,4393,3973,418614,0002100%100%103%▲▲98%100%114%88%100%
202501223,4453,4883,3693,374735,400-4499%98%120%99%102%116%87%100%
202501233,3943,3953,3583,3751,017,5001100%99%138%99%102%116%88%100%
202501243,4023,4083,3313,354974,100-2199%99%96%99%102%116%87%100%
202501273,3933,4073,3643,372612,80018101%99%63%103%102%127%89%101%
202501283,3583,4693,3583,452939,90080102%103%153%▲▲100%101%123%92%103%
202501293,4623,4993,4323,4521,030,5000100%100%110%--101%108%124%92%103%
202501303,4403,4863,4243,462889,00010100%101%86%99%108%123%92%103%
202501313,4593,4593,4223,4401,091,700-2299%99%123%98%109%124%92%103%
202502033,4453,4683,3853,385850,400-5598%98%78%▼▼98%105%119%93%101%
202502043,5803,6043,4933,4931,656,700108103%98%195%103%105%118%96%104%
202502053,6103,8263,6103,7191,800,200226106%103%109%▲▲100%102%115%100%111%
202502063,7273,7623,6653,7391,354,30020101%100%75%▲▲▲102%103%116%100%111%
202502073,6853,8343,6853,7601,237,80021101%102%91%▲▲▲▲100%100%114%100%112%
202502103,7663,8403,7533,7671,002,3007100%100%81%▲▲▲▲▲99%98%111%100%112%
202502123,8373,8643,7433,7972,372,60030101%99%237%▲▲▲▲▲▲100%103%112%100%113%
202502133,8073,8373,7753,7941,059,800-3100%100%45%100%104%113%100%113%
202502143,7703,8043,7423,769713,800-2599%100%67%▼▼99%102%113%99%112%
202502173,7933,8013,7263,7381,004,000-3199%99%141%▼▼▼100%114%114%98%111%
202502183,7493,8023,7493,7641,109,70026101%100%111%105%114%113%99%112%
202502193,7443,9503,7403,9391,422,500175105%105%128%▲▲97%108%108%100%117%
202502203,9133,9173,8103,8101,114,500-12997%97%78%101%109%110%97%114%
202502253,8343,8963,7903,882868,60072102%101%78%105%103%103%99%116%
202502264,0754,2734,0754,2672,727,400385110%105%314%▲▲100%102%100%100%127%
202502274,2054,2334,1394,2201,454,100-4799%100%53%99%101%100%99%125%
202502284,2164,2164,1094,1701,727,300-5099%99%119%▼▼101%103%101%98%123%
202503034,1604,2074,1104,190976,30020100%101%57%100%100%0%98%124%
202503044,1904,2204,1654,203837,10013100%100%86%▲▲101%99%0%99%124%
202503054,2354,3034,2004,2751,099,10072102%101%131%▲▲▲101%99%0%100%126%
202503064,2454,2904,2414,2711,015,500-4100%101%92%99%99%0%100%122%
202503074,2524,2924,1864,193855,000-7898%99%84%▼▼101%101%0%98%113%
202503104,1704,2024,1554,196704,4003100%101%82%101%101%0%98%112%
202503114,1514,2304,1084,2071,155,20011100%101%164%▲▲100%100%0%98%113%
202503124,2034,2244,1784,205871,400-2100%100%75%100%0%0%98%112%
202503134,2054,2864,1774,213848,6008100%100%97%99%0%0%99%113%
202503144,1934,2024,1494,172789,100-4199%99%93%101%0%0%98%112%
202503174,1714,2174,1604,200581,90028101%101%74%%%%98%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-0761,90030,30030,70010,30031,20020,000
2025-02-2864,70028,90029,5008,40035,20020,500
2025-02-2144,50026,70028,1008,70016,40018,000
2025-02-1454,00033,70028,20013,20025,80020,500
2025-02-0748,10034,10028,10014,60020,00019,500
2025-01-3140,50079,60032,10022,2008,40057,400
2025-01-2443,70078,80033,00020,90010,70057,900
2025-01-1745,80056,20033,10018,00012,70038,200
2025-01-1042,70045,50032,80013,4009,90032,100
2024-12-2752,80029,20040,90010,80011,90018,400
2024-12-2063,50025,20041,2008,50022,30016,700
2024-12-1363,70026,90041,5008,70022,20018,200
2024-12-0676,20033,00052,1008,70024,10024,300
2024-11-2977,70041,10053,10011,20024,60029,900
2024-11-2273,50030,80049,1009,50024,40021,300
2024-11-1584,40028,10050,7007,70033,70020,400
2024-11-0878,10028,70051,9009,80026,20018,900
2024-11-0176,60035,10052,2009,40024,40025,700
2024-10-2574,60029,60053,10011,00021,50018,600
2024-10-1874,20025,60052,40010,70021,80014,900
2024-10-1166,70030,40044,80011,70021,90018,700
2024-10-0463,50027,10044,00012,10019,50015,000
2024-09-2762,60029,00041,80011,10020,80017,900
2024-09-2061,90029,10041,90011,40020,00017,700
2024-09-1362,70026,00042,10012,00020,60014,000
2024-09-0663,70028,30042,10012,00021,60016,300
2024-08-3054,40029,20024,20012,20030,20017,000
2024-08-2337,10037,10020,30012,90016,80024,200
2024-08-1635,60037,60020,00014,30015,60023,300
2024-08-0937,30046,70020,20014,70017,10032,000
2024-08-0230,60062,60020,70019,7009,90042,900
2024-07-2632,70075,20022,60022,10010,10053,100
2024-07-1932,800100,90021,80021,80011,00079,100
2024-07-1235,400129,10025,00028,30010,400100,800
2024-07-0538,500142,90025,10029,20013,400113,700
2024-06-2836,500145,30024,50032,00012,000113,300
2024-06-2135,500184,10024,70034,80010,800149,300
2024-06-1443,800197,10025,30042,40018,500154,700
2024-06-0732,800202,30024,60042,9008,200159,400
2024-05-3160,800225,60042,70050,20018,100175,400
2024-05-2451,800204,10042,10050,0009,700154,100
2024-05-1750,800153,90044,00036,5006,800117,400
2024-05-1046,300102,00041,70026,7004,60075,300
2024-05-0253,70083,30042,90022,40010,80060,900
2024-04-2653,90091,30042,90023,00011,00068,300
2024-04-1953,10098,50042,80024,70010,30073,800
2024-04-1251,500116,50042,90033,1008,60083,400
2024-04-0548,500137,10042,90036,9005,600100,200
2024-03-2950,30091,60044,90030,3005,40061,300
2024-03-2249,70076,20040,90028,9008,80047,300
2024-03-1560,60090,20050,50031,70010,10058,500
2024-03-0860,80094,10050,50029,20010,30064,900
2024-03-0167,50080,10051,10033,10016,40047,000
2024-02-2266,90068,80051,30024,30015,60044,500
2024-02-1667,90053,30051,50023,90016,40029,400
2024-02-0967,10055,90050,80024,70016,30031,200
2024-02-02150,10081,900117,40023,10032,70058,800
2024-01-26171,90082,900137,80020,70034,10062,200
2024-01-19168,60083,200137,50021,40031,10061,800
2024-01-12170,00091,800137,80020,00032,20071,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-27 GOLDMAN SACHS INTERNATIONAL1,154,2470.48%-50,0994,2054,2334,1394,2201,454,100
2025-02-26 GOLDMAN SACHS INTERNATIONAL1,204,3460.50%4,0754,2734,0754,2672,727,400
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.302,6000.12%-1,077,2003,7493,8023,7493,7641,109,700
2025-02-13 Integrated Core Strategies (Asia) Pte. Ltd.1,379,8000.58%-85,7003,8073,8373,7753,7941,059,800
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.1,465,5000.62%-1,085,4003,8373,8643,7433,7972,372,600
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.1,465,5000.62%-1,085,4003,8373,8643,7433,7972,372,600
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.2,550,9001.07%-225,8003,7663,8403,7533,7671,002,300
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.2,550,9001.07%3,7663,8403,7533,7671,002,300
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.2,776,7001.17%3,6853,8343,6853,7601,237,800
2025-02-07 Integrated Core Strategies (Asia) Pte. Ltd.2,776,7001.17%-250,0043,6853,8343,6853,7601,237,800
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.3,026,7041.28%3,4593,4593,4223,4401,091,700
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.3,026,7041.28%-53,5523,4593,4593,4223,4401,091,700
2025-01-29 Integrated Core Strategies (Asia) Pte. Ltd.3,080,2561.30%140,3003,4623,4993,4323,4521,030,500
2025-01-24 Integrated Core Strategies (Asia) Pte. Ltd.2,939,9561.24%189,2593,4023,4083,3313,354974,100
2025-01-23 Integrated Core Strategies (Asia) Pte. Ltd.2,750,6971.16%352,0563,3943,3953,3583,3751,017,500
2025-01-21 Integrated Core Strategies (Asia) Pte. Ltd.2,398,6411.01%58,5103,4283,4393,3973,418614,000
2025-01-15 Integrated Core Strategies (Asia) Pte. Ltd.2,340,1310.99%219,6003,5503,5623,4133,4221,059,800
2025-01-14 Integrated Core Strategies (Asia) Pte. Ltd.2,120,5310.89%-8,1963,5983,6383,5083,508939,300
2025-01-08 Integrated Core Strategies (Asia) Pte. Ltd.2,128,7270.90%21,5113,6123,6333,5713,615850,300
2024-12-17 Integrated Core Strategies (Asia) Pte. Ltd.2,107,2160.89%-172,6003,8973,9113,8613,880466,900
2024-12-06 Integrated Core Strategies (Asia) Pte. Ltd.2,279,8160.96%-222,0583,8613,8703,8023,807618,300
2024-12-02 Integrated Core Strategies (Asia) Pte. Ltd.2,501,8741.05%-130,5843,6833,7293,6383,690505,800
2024-11-27 Integrated Core Strategies (Asia) Pte. Ltd.2,632,4581.11%123,7583,6423,7023,6313,637676,600
2024-11-26 Integrated Core Strategies (Asia) Pte. Ltd.2,508,7001.06%312,2003,6293,6703,5953,6371,085,200
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.2,196,5000.92%253,6003,8033,8403,6423,6423,475,700
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.1,942,9000.82%261,0003,7053,7913,6973,784749,500
2024-11-15 GOLDMAN SACHS INTERNATIONAL1,158,0270.49%-34,2003,8863,9013,8463,879552,700
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.1,681,9000.71%231,9003,8583,9073,8553,891649,600
2024-11-08 GOLDMAN SACHS INTERNATIONAL1,192,2270.50%22,0123,8103,8653,7743,825637,700
2024-11-07 GOLDMAN SACHS INTERNATIONAL1,170,2150.49%-125,3473,7413,7993,7253,797729,600
2024-11-05 Integrated Core Strategies (Asia) Pte. Ltd.1,450,0000.61%124,6003,6903,6953,5453,5971,170,200
2024-11-01 GOLDMAN SACHS INTERNATIONAL1,295,5620.54%-125,1003,5463,6873,5453,6301,513,100
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.1,325,4000.56%145,3003,5463,6873,5453,6301,513,100
2024-10-31 GOLDMAN SACHS INTERNATIONAL1,420,6620.60%167,6743,8473,8723,7953,8261,147,000
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.1,180,1000.49%-3,1293,7653,8283,7553,8121,110,100
2024-10-29 GOLDMAN SACHS INTERNATIONAL1,252,9880.53%3,7333,7453,7013,741531,700
2024-10-10 Integrated Core Strategies (Asia) Pte. Ltd.1,183,2290.50%60,8003,8203,8313,7813,784419,000
2024-09-30 Integrated Core Strategies (Asia) Pte. Ltd.1,122,4290.47%-283,3713,5863,6673,5843,651785,300
2024-09-13 Integrated Core Strategies (Asia) Pte. Ltd.1,405,8000.59%-247,5113,5073,5143,4663,488712,600
2024-09-03 Integrated Core Strategies (Asia) Pte. Ltd.1,653,3110.69%3,5493,6173,5493,617711,600
2024-08-23 Integrated Core Strategies (Asia) Pte. Ltd.2,131,1000.90%111,3003,3963,4173,3653,406449,800
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.2,019,8000.85%-328,6003,2603,3073,1903,3031,890,100
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.2,348,4000.99%-215,3003,1903,2253,1373,1661,308,100
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.2,563,7001.08%-128,4003,1163,1513,0013,1141,021,900
2024-07-31 Integrated Core Strategies (Asia) Pte. Ltd.2,692,1001.13%173,5003,0543,2373,0543,2301,265,700
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.2,518,6001.06%-253,0103,1913,2433,1623,2161,002,200
2024-07-29 Integrated Core Strategies (Asia) Pte. Ltd.2,771,6101.17%-258,6003,1983,2263,1673,212740,600
2024-07-23 Integrated Core Strategies (Asia) Pte. Ltd.3,030,2101.28%-143,6003,2523,2903,2523,267572,900
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.3,173,8101.34%-245,6003,2653,2833,2413,2521,024,800
2024-07-19 Integrated Core Strategies (Asia) Pte. Ltd.3,419,4101.44%-327,3903,2903,3033,2273,2481,077,400
2024-07-19 Qube Research & Technologies Limited1,162,3000.49%-44,5003,2903,3033,2273,2481,077,400
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.3,746,8001.58%-50,5003,2043,2393,1953,239871,300
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.3,797,3001.60%217,4003,1603,1883,1573,188942,300
2024-07-09 Integrated Core Strategies (Asia) Pte. Ltd.3,579,9001.51%252,3263,0743,1403,0563,1041,041,700
2024-07-09 Qube Research & Technologies Limited1,206,8000.51%3,0743,1403,0563,1041,041,700
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.3,327,5741.40%154,8002,9302,9302,8902,903649,700
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.3,172,7741.34%321,2002,9272,9772,9192,9421,170,700
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.2,851,5741.20%226,6002,8732,8872,8572,8771,176,600
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.2,624,9741.11%247,3002,9702,9862,9422,964768,100
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.2,377,6741.00%189,6002,9822,9962,9262,9811,775,600
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.2,188,0740.92%287,8772,9103,0042,9102,9681,342,500
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.1,900,1970.80%223,3122,8582,8902,8482,8571,020,400
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.1,676,8850.70%125,7922,9813,0092,9642,9841,167,900
2024-05-16 Integrated Core Strategies (Asia) Pte. Ltd.1,551,0930.65%340,6003,1373,1472,9963,0221,658,100
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.1,210,4930.51%111,6003,2473,2783,1923,2211,399,900
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.1,098,8930.46%-346,6143,2643,3533,2513,3371,275,100
2024-04-18 Integrated Core Strategies (Asia) Pte. Ltd.1,445,5070.61%200,8053,2943,3063,2543,273609,600
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.1,244,7020.52%63,3553,0953,1453,0653,102939,900

TDnet更新情報

報告日strtime銘柄タイトル
2025020415:30TIS 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2024103115:30TIS 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024073015:30TIS 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024061815:00TIS 自己株式の取得結果及び取得終了に関するお知らせ
2024060715:00TIS 自己株式の取得状況に関するお知らせ
2024050815:00TIS 2024年3月期 決算短信〔日本基準〕(連結)
2024050815:00TIS グループビジョン2032及び中期経営計画(2024-2026)の策定に関するお知らせ
2024050815:00TIS 取締役等に対する業績連動型株式報酬制度の継続及び一部改定に関するお知らせ
2024050815:00TIS 取締役等の役員報酬制度の改定に関するお知らせ
2024050815:00TIS 自己株式の取得に係る事項の決定に関するお知らせ
2024050815:00TIS 剰余金の配当(増配)に関するお知らせ
2024022716:00TIS 「信託型従業員持株インセンティブ・プラン(E-Ship)」の再導入に伴う第三者割当による自己株式の処分に関するお知らせ
2024022716:00TIS 自己株式の消却に関するお知らせ
2024022715:00TIS 代表取締役の異動(追加選定)に関するお知らせ
2024022716:00TIS 「信託型従業員持株インセンティブ・プラン(E-Ship)」の再導入に関するお知らせ
2024020510:00TIS 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
2024020216:30TIS 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による 自己株式の買付けの決定に関するお知らせ
2024020215:00TIS 2024年3月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UWCE3502024-12-05 10:13TIS株式会社野村證券株式会社大量保有報告書(特例対象株券等)
S100TGYT3502024-05-22 14:47TIS株式会社FMR LLC変更報告書(特例対象株券等)
S100SWEO3502024-02-19 12:59TIS株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報