[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:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,848 | 1,862 | 1,802 | 1,819 | 103,100 | 41,900 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251015 | 1,825 | 1,848 | 1,811 | 1,816 | 67,200 | -35,900 | 100% | ▼▼▼▼▼▼ | 8288 | 24 | 0 | 84% | 0% |
| 20251016 | 1,809 | 1,830 | 1,772 | 1,776 | 126,400 | 59,200 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251017 | 1,757 | 1,771 | 1,736 | 1,759 | 56,300 | -70,100 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251020 | 1,785 | 1,802 | 1,761 | 1,785 | 60,000 | 3,700 | 101% | ▲ | 1111 | 51 | 0 | 82% | 1% |
| 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% |
| 20251023 | 1,837 | 1,837 | 1,779 | 1,780 | 48,500 | 14,700 | 97% | ▼ | 7717 | 0 | 0 | 84% | 1% |
| 20251024 | 1,778 | 1,799 | 1,758 | 1,775 | 37,000 | -11,500 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 1% |
| 20251027 | 1,796 | 1,824 | 1,787 | 1,803 | 42,900 | 5,900 | 102% | ▲ | 1111 | 0 | 0 | 87% | 3% |
| 20251028 | 1,802 | 1,802 | 1,763 | 1,763 | 37,400 | -5,500 | 98% | ▼ | 8828 | 0 | 0 | 85% | 0% |
| 20251029 | 1,783 | 1,783 | 1,660 | 1,672 | 107,800 | 70,400 | 95% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251030 | 1,680 | 1,710 | 1,657 | 1,685 | 74,100 | -33,700 | 101% | ▲ | 8882 | 0 | 9 | 81% | 1% |
| 20251031 | 1,685 | 1,715 | 1,681 | 1,700 | 42,400 | -31,700 | 101% | ▲▲ | 2222 | 0 | 8 | 82% | 2% |
| 20251104 | 1,693 | 1,699 | 1,638 | 1,638 | 71,200 | 28,800 | 96% | ▼ | 7717 | 0 | 7 | 79% | 0% |
| 20251105 | 1,626 | 1,628 | 1,577 | 1,609 | 68,300 | -2,900 | 98% | ▼▼ | 8888 | 0 | 6 | 80% | 0% |
| 20251106 | 1,621 | 1,631 | 1,590 | 1,607 | 50,200 | -18,100 | 100% | ▼▼▼ | 2288 | 0 | 5 | 82% | 0% |
| 20251107 | 1,585 | 1,650 | 1,583 | 1,627 | 54,400 | 4,200 | 101% | ▲ | 1771 | 0 | 4 | 84% | 1% |
| 20251110 | 1,639 | 1,675 | 1,637 | 1,642 | 38,300 | -16,100 | 101% | ▲▲ | 2222 | 0 | 3 | 87% | 2% |
| 20251111 | 1,666 | 1,672 | 1,633 | 1,647 | 41,800 | 3,500 | 100% | ▲▲▲ | 7711 | 0 | 2 | 90% | 2% |
| 20251112 | 1,684 | 1,784 | 1,675 | 1,780 | 92,700 | 50,900 | 108% | ▲▲▲▲ | 1111 | 40 | 1 | 97% | 11% |
| 20251113 | 1,781 | 1,855 | 1,761 | 1,822 | 105,100 | 12,400 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5136 | Barclays Capital Securities Ltd | 27,597 | 0% | ▼ | -2,300 |
| 2025-11-07 | 5136 | UBS AG | 45,600 | 1% | ▼ | -3,800 |
| 2025-11-06 | 5136 | UBS AG | 49,400 | 1% | ▼ | -5,000 |
| 2025-11-05 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 82,400 | 1% | ▼ | -800 |
| 2025-11-05 | 5136 | Barclays Capital Securities Ltd | 29,897 | 1% | ▼ | -6,200 |
| 2025-11-04 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 83,200 | 1% | ▲ | 900 |
| 2025-11-04 | 5136 | Barclays Capital Securities Ltd | 36,097 | 1% | ▼ | -10,600 |
| 2025-10-31 | 5136 | Barclays Capital Securities Ltd | 46,697 | 1% | ▼ | -1,600 |
| 2025-10-30 | 5136 | モルガン・スタンレーMUFG証券株式会社 | 82,300 | 1% | ▼ | -500 |
| 2025-10-30 | 5136 | Barclays Capital Securities Ltd | 48,297 | 1% | ▲ | 4,000 |
| 2025-10-30 | 5136 | Nomura International plc | 20,200 | 0% | ▼ | -13,100 |
| 2025-10-30 | 5136 | UBS AG | 54,400 | 1% | ▲ | 11,500 |
| 2025-10-29 | 5136 | Barclays Capital Securities Ltd | 44,297 | 1% | ▼ | -3,400 |
| 2025-10-29 | 5136 | Nomura International plc | 33,300 | 1% | ▼ | |
| 2025-10-28 | 5136 | UBS AG | 42,900 | 1% | ▲ | 5,900 |
| 2025-10-27 | 5136 | Nomura International plc | 51,600 | 1% | ▼ | -4,500 |
| 2025-10-27 | 5136 | UBS AG | 37,000 | 1% | ▼ | -4,500 |
| 2025-10-24 | 5136 | Nomura International plc | 56,100 | 1% | ▲ | 3,100 |
| 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 |
| 2025-10-22 | 5136 | UBS AG | 41,500 | 1% | ▲ | 4,200 |
| 2025-10-21 | 5136 | Nomura International plc | 53,000 | 1% | ▼ | -5,400 |
| 2025-10-20 | 5136 | Barclays Capital Securities Ltd | 43,997 | 1% | ▲ | 7,500 |
| 2025-10-20 | 5136 | UBS AG | 37,300 | 1% | ▲ | 2,600 |
| 2025-10-16 | 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 |
| 2025-10-15 | 5136 | Barclays Capital Securities Ltd | 36,497 | 1% | ▲ | 2,900 |
| 2025-10-15 | 5136 | MERRILL LYNCH INTERNATIONAL | 31,400 | 1% | ▼ | -3,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 425,700 | 0 | 237,900 | 0 | 187,800 | 0 |
| 2025-10-31 | 422,300 | 0 | 225,500 | 0 | 196,800 | 0 |
| 2025-10-24 | 425,300 | 0 | 234,200 | 0 | 191,100 | 0 |
| 2025-10-17 | 389,500 | 0 | 201,500 | 0 | 188,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-07 15:39 | S100WZE4 | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| 2025-09-11 10:47 | S100WNL2 | 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 |
| 2025-05-02 10:51 | S100VOW5 | 鳥生格 | 変更報告書 |
| 2025-05-01 15:30 | S100VOTP | Ｗｏｊｃｉｅｃｈ Ｊａｋｕｂ Ｐｏｄｏｂａｓ | 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 |
| 2024-11-13 12:13 | S100UPX8 | 株式会社アドベンチャー | 大量保有報告書 |
| 2024-06-26 13:45 | S100TQQX | 鳥生格 | 変更報告書 |