[3626]ＴＩＳ:【情報】08年に経営統合して設立独立系
Yahoo! 【プライム/情報･通信業】 売上高:5716870 当期純利益:500120 総資産:5580510 時価:12246億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 5,029 | 5,032 | 4,945 | 5,006 | 461,300 | -130,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20250815 | 5,049 | 5,049 | 4,930 | 4,940 | 453,700 | -7,600 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 8% |
| 20250818 | 4,960 | 5,066 | 4,956 | 5,008 | 440,800 | -12,900 | 101% | ▲ | 2282 | 51 | 0 | 99% | 10% |
| 20250819 | 5,008 | 5,049 | 4,990 | 5,035 | 479,400 | 38,600 | 101% | ▲▲ | 7111 | 0 | 0 | 100% | 10% |
| 20250820 | 5,060 | 5,086 | 4,953 | 4,976 | 486,500 | 7,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 9% |
| 20250821 | 4,976 | 5,038 | 4,938 | 5,019 | 391,000 | -95,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20250822 | 5,079 | 5,094 | 5,011 | 5,060 | 473,700 | 82,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250825 | 5,080 | 5,090 | 4,925 | 4,925 | 485,500 | 11,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20250826 | 4,942 | 4,958 | 4,895 | 4,908 | 926,900 | 441,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250827 | 4,958 | 4,987 | 4,900 | 4,904 | 634,200 | -292,700 | 100% | ▼▼▼ | 2228 | 24 | 0 | 97% | 5% |
| 20250828 | 4,925 | 4,940 | 4,860 | 4,909 | 458,500 | -175,700 | 100% | ▲ | 8882 | 0 | 12 | 97% | 2% |
| 20250829 | 4,927 | 4,958 | 4,903 | 4,925 | 505,100 | 46,600 | 100% | ▲▲ | 1111 | 40 | 11 | 97% | 0% |
| 20250901 | 4,893 | 4,947 | 4,875 | 4,925 | 295,900 | -209,200 | 100% | -- | 8885 | 0 | 9 | 97% | 0% |
| 20250902 | 4,958 | 4,985 | 4,900 | 4,921 | 429,700 | 133,800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 0% |
| 20250903 | 4,899 | 4,940 | 4,849 | 4,931 | 504,800 | 75,100 | 100% | ▲ | 7771 | 0 | 7 | 97% | 1% |
| 20250904 | 4,931 | 5,035 | 4,925 | 4,990 | 725,600 | 220,800 | 101% | ▲▲ | 1111 | 40 | 7 | 99% | 2% |
| 20250905 | 4,990 | 5,015 | 4,903 | 4,961 | 477,700 | -247,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250908 | 4,979 | 4,999 | 4,947 | 4,999 | 540,200 | 62,500 | 101% | ▲ | 7171 | 0 | 0 | 99% | 2% |
| 20250909 | 5,030 | 5,098 | 5,029 | 5,046 | 538,800 | -1,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250910 | 5,070 | 5,127 | 5,036 | 5,105 | 564,600 | 25,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250911 | 5,082 | 5,150 | 5,073 | 5,150 | 380,400 | -184,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250912 | 5,150 | 5,184 | 5,110 | 5,184 | 536,500 | 156,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 51,100 | 49,300 | 14,500 | 24,600 | 36,600 | 24,700 |
| 2025-08-29 | 62,200 | 49,200 | 15,500 | 24,600 | 46,700 | 24,600 |
| 2025-08-22 | 37,700 | 51,800 | 12,300 | 24,500 | 25,400 | 27,300 |
| 2025-08-15 | 31,700 | 49,500 | 11,800 | 23,500 | 19,900 | 26,000 |