| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,091 | 1,096 | 1,090 | 1,093 | 3,000 | -2 | 100% | 100% | 57% | ▼ | 100% | 100% | 105% | 99% | 101% |
| 20250311 | 1,093 | 1,094 | 1,086 | 1,088 | 2,400 | -5 | 100% | 100% | 80% | ▼▼ | 100% | 101% | 105% | 99% | 101% |
| 20250312 | 1,088 | 1,088 | 1,083 | 1,083 | 2,400 | -5 | 100% | 100% | 100% | ▼▼▼ | 100% | 102% | 106% | 98% | 100% |
| 20250313 | 1,084 | 1,086 | 1,083 | 1,083 | 2,000 | 0 | 100% | 100% | 83% | -- | 100% | 102% | 106% | 98% | 100% |
| 20250314 | 1,087 | 1,087 | 1,083 | 1,083 | 2,200 | 0 | 100% | 100% | 110% | -- | 101% | 103% | 105% | 98% | 100% |
| 20250317 | 1,092 | 1,098 | 1,090 | 1,098 | 10,100 | 15 | 101% | 101% | 459% | ▲ | 100% | 103% | 104% | 99% | 101% |
| 20250318 | 1,100 | 1,107 | 1,100 | 1,101 | 4,600 | 3 | 100% | 100% | 46% | ▲▲ | 100% | 103% | 102% | 100% | 102% |
| 20250319 | 1,101 | 1,102 | 1,097 | 1,098 | 2,500 | -3 | 100% | 100% | 54% | ▼ | 101% | 103% | 102% | 100% | 101% |
| 20250321 | 1,099 | 1,108 | 1,098 | 1,108 | 3,800 | 10 | 101% | 101% | 152% | ▲ | 101% | 102% | 101% | 100% | 102% |
| 20250324 | 1,116 | 1,127 | 1,114 | 1,127 | 8,400 | 19 | 102% | 101% | 221% | ▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20250325 | 1,130 | 1,131 | 1,122 | 1,128 | 4,600 | 1 | 100% | 100% | 55% | ▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250326 | 1,132 | 1,139 | 1,128 | 1,129 | 6,700 | 1 | 100% | 100% | 146% | ▲▲▲▲ | 101% | 102% | 101% | 100% | 104% |
| 20250327 | 1,129 | 1,135 | 1,127 | 1,135 | 3,200 | 6 | 101% | 101% | 48% | ▲▲▲▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20250328 | 1,134 | 1,140 | 1,129 | 1,140 | 4,900 | 5 | 100% | 101% | 153% | ▲▲▲▲▲▲ | 100% | 98% | 100% | 100% | 105% |
| 20250331 | 1,145 | 1,147 | 1,129 | 1,141 | 9,200 | 1 | 100% | 100% | 188% | ▲▲▲▲▲▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20250401 | 1,146 | 1,147 | 1,140 | 1,147 | 4,300 | 6 | 101% | 100% | 47% | ▲▲▲▲▲▲▲▲ | 100% | 95% | 101% | 100% | 106% |
| 20250402 | 1,150 | 1,150 | 1,140 | 1,147 | 3,400 | 0 | 100% | 100% | 79% | -- | 100% | 97% | 103% | 100% | 106% |
| 20250403 | 1,132 | 1,143 | 1,127 | 1,127 | 6,000 | -20 | 98% | 100% | 176% | ▼ | 100% | 99% | 104% | 98% | 104% |
| 20250404 | 1,121 | 1,121 | 1,112 | 1,120 | 3,900 | -7 | 99% | 100% | 65% | ▼▼ | 102% | 105% | 109% | 98% | 103% |
| 20250408 | 1,065 | 1,097 | 1,065 | 1,091 | 4,700 | -29 | 97% | 102% | 121% | ▼▼▼ | 97% | 102% | 107% | 95% | 101% |
| 20250409 | 1,096 | 1,099 | 1,065 | 1,065 | 4,500 | -26 | 98% | 97% | 96% | ▼▼▼▼ | 100% | 101% | 106% | 93% | 100% |
| 20250410 | 1,099 | 1,107 | 1,096 | 1,097 | 4,600 | 32 | 103% | 100% | 102% | ▲ | 101% | 101% | 106% | 96% | 103% |
| 20250411 | 1,102 | 1,110 | 1,078 | 1,110 | 4,000 | 13 | 101% | 101% | 87% | ▲▲ | 100% | 100% | 104% | 97% | 104% |
| 20250414 | 1,120 | 1,125 | 1,117 | 1,120 | 4,200 | 10 | 101% | 100% | 105% | ▲▲▲ | 99% | 100% | 104% | 98% | 105% |
| 20250415 | 1,125 | 1,125 | 1,111 | 1,111 | 2,200 | -9 | 99% | 99% | 52% | ▼ | 99% | 102% | 105% | 97% | 104% |
| 20250416 | 1,113 | 1,116 | 1,106 | 1,106 | 1,800 | -5 | 100% | 99% | 82% | ▼▼ | 100% | 102% | 105% | 96% | 104% |
| 20250417 | 1,116 | 1,116 | 1,106 | 1,113 | 1,700 | 7 | 101% | 100% | 94% | ▲ | 100% | 102% | 105% | 97% | 105% |
| 20250418 | 1,115 | 1,129 | 1,115 | 1,119 | 2,700 | 6 | 101% | 100% | 159% | ▲▲ | 100% | 102% | 103% | 98% | 105% |
| 20250421 | 1,127 | 1,139 | 1,122 | 1,130 | 1,700 | 11 | 101% | 100% | 63% | ▲▲▲ | 99% | 101% | 102% | 99% | 106% |
| 20250422 | 1,142 | 1,142 | 1,120 | 1,132 | 3,000 | 2 | 100% | 99% | 176% | ▲▲▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20250423 | 1,139 | 1,141 | 1,133 | 1,140 | 2,100 | 8 | 101% | 100% | 70% | ▲▲▲▲▲ | 100% | 102% | 102% | 99% | 107% |
| 20250424 | 1,141 | 1,142 | 1,141 | 1,142 | 1,000 | 2 | 100% | 100% | 48% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 107% |
| 20250425 | 1,142 | 1,147 | 1,141 | 1,147 | 2,700 | 5 | 100% | 100% | 270% | ▲▲▲▲▲▲▲ | 100% | 102% | 101% | 100% | 108% |
| 20250428 | 1,150 | 1,184 | 1,083 | 1,148 | 31,800 | 1 | 100% | 100% | 1178% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 108% |
| 20250430 | 1,155 | 1,166 | 1,151 | 1,166 | 6,100 | 18 | 102% | 101% | 19% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 109% |
| 20250501 | 1,168 | 1,200 | 1,140 | 1,161 | 42,100 | -5 | 100% | 99% | 690% | ▼ | 100% | 100% | 101% | 100% | 109% |
| 20250502 | 1,161 | 1,166 | 1,158 | 1,160 | 1,800 | -1 | 100% | 100% | 4% | ▼▼ | 101% | 100% | 102% | 99% | 109% |
| 20250507 | 1,160 | 1,170 | 1,160 | 1,170 | 5,200 | 10 | 101% | 101% | 289% | ▲ | 99% | 99% | 101% | 100% | 110% |
| 20250508 | 1,170 | 1,173 | 1,164 | 1,164 | 2,300 | -6 | 99% | 99% | 44% | ▼ | 99% | 99% | 101% | 99% | 109% |
| 20250509 | 1,170 | 1,199 | 1,116 | 1,159 | 32,100 | -5 | 100% | 99% | 1396% | ▼▼ | 100% | 100% | 102% | 99% | 109% |
| 20250512 | 1,159 | 1,159 | 1,154 | 1,158 | 2,100 | -1 | 100% | 100% | 7% | ▼▼▼ | 100% | 100% | 102% | 99% | 106% |
| 20250513 | 1,159 | 1,168 | 1,159 | 1,159 | 2,800 | 1 | 100% | 100% | 133% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20250514 | 1,162 | 1,164 | 1,160 | 1,162 | 1,900 | 3 | 100% | 100% | 68% | ▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20250515 | 1,160 | 1,165 | 1,160 | 1,161 | 1,300 | -1 | 100% | 100% | 68% | ▼ | 100% | 100% | 102% | 99% | 105% |
| 20250516 | 1,161 | 1,162 | 1,161 | 1,161 | 1,200 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 102% | 99% | 105% |
| 20250519 | 1,162 | 1,166 | 1,160 | 1,161 | 2,300 | 0 | 100% | 100% | 192% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250520 | 1,165 | 1,166 | 1,162 | 1,166 | 1,900 | 5 | 100% | 100% | 83% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250521 | 1,162 | 1,166 | 1,162 | 1,163 | 2,000 | -3 | 100% | 100% | 105% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20250522 | 1,163 | 1,164 | 1,161 | 1,161 | 1,300 | -2 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20250523 | 1,163 | 1,164 | 1,161 | 1,164 | 1,000 | 3 | 100% | 100% | 77% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250526 | 1,162 | 1,164 | 1,162 | 1,162 | 2,300 | -2 | 100% | 100% | 230% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20250527 | 1,163 | 1,164 | 1,158 | 1,158 | 4,100 | -4 | 100% | 100% | 178% | ▼▼ | 100% | 101% | 0% | 99% | 101% |
| 20250528 | 1,164 | 1,164 | 1,159 | 1,160 | 4,800 | 2 | 100% | 100% | 117% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250529 | 1,165 | 1,165 | 1,161 | 1,161 | 2,900 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 0% | 99% | 100% |
| 20250530 | 1,161 | 1,167 | 1,161 | 1,161 | 6,700 | 0 | 100% | 100% | 231% | -- | 100% | 99% | 0% | 99% | 100% |
| 20250602 | 1,166 | 1,169 | 1,166 | 1,169 | 3,600 | 8 | 101% | 100% | 54% | ▲ | 101% | 99% | 0% | 100% | 101% |
| 20250603 | 1,170 | 1,180 | 1,169 | 1,180 | 5,600 | 11 | 101% | 101% | 156% | ▲▲ | 98% | 0% | 0% | 100% | 102% |
| 20250604 | 1,180 | 1,185 | 1,158 | 1,159 | 31,300 | -21 | 98% | 98% | 559% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20250605 | 1,140 | 1,158 | 1,131 | 1,146 | 37,700 | -13 | 99% | 101% | 120% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20250606 | 1,154 | 1,157 | 1,148 | 1,157 | 7,800 | 11 | 101% | 100% | 21% | ▲ | % | % | % | 98% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 700 | 43,500 | 0 | 12,800 | 700 | 30,700 |
| 2025-05-23 | 400 | 43,500 | 0 | 14,400 | 400 | 29,100 |
| 2025-05-16 | 400 | 42,900 | 0 | 14,600 | 400 | 28,300 |
| 2025-05-09 | 700 | 41,300 | 100 | 14,200 | 600 | 27,100 |
| 2025-05-02 | 700 | 40,300 | 0 | 14,600 | 700 | 25,700 |
| 2025-04-25 | 700 | 38,200 | 0 | 13,000 | 700 | 25,200 |
| 2025-04-18 | 700 | 37,100 | 0 | 12,700 | 700 | 24,400 |
| 2025-04-11 | 500 | 36,200 | 0 | 13,000 | 500 | 23,200 |
| 2025-04-04 | 1,200 | 37,100 | 0 | 15,100 | 1,200 | 22,000 |
| 2025-03-28 | 400 | 41,100 | 0 | 16,900 | 400 | 24,200 |
| 2025-03-21 | 900 | 38,200 | 0 | 18,700 | 900 | 19,500 |
| 2025-03-14 | 1,000 | 36,600 | 0 | 17,800 | 1,000 | 18,800 |
| 2025-03-07 | 700 | 35,000 | 0 | 17,700 | 700 | 17,300 |
| 2025-02-28 | 900 | 36,300 | 0 | 17,800 | 900 | 18,500 |
| 2025-02-21 | 1,600 | 34,000 | 0 | 17,800 | 1,600 | 16,200 |
| 2025-02-14 | 1,000 | 33,700 | 0 | 18,100 | 1,000 | 15,600 |
| 2025-02-07 | 900 | 33,000 | 0 | 18,100 | 900 | 14,900 |
| 2025-01-31 | 1,200 | 33,300 | 0 | 18,200 | 1,200 | 15,100 |
| 2025-01-24 | 7,300 | 28,400 | 0 | 17,200 | 7,300 | 11,200 |
| 2025-01-17 | 7,100 | 29,500 | 0 | 17,200 | 7,100 | 12,300 |
| 2025-01-10 | 5,400 | 27,800 | 0 | 16,900 | 5,400 | 10,900 |
| 2024-12-27 | 1,300 | 31,800 | 0 | 16,100 | 1,300 | 15,700 |
| 2024-12-20 | 2,600 | 26,100 | 0 | 12,600 | 2,600 | 13,500 |
| 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 |
|---|---|---|---|
| 20250604 | 15:30 | ティーライフ | 2025年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250604 | 15:30 | ティーライフ | 業績予想の修正及び期末配当予想の据え置きに関するお知らせ |
| 20250415 | 15:30 | ティーライフ | 完全子会社の吸収合併（簡易合併・略式合併）及び特定子会社の異動に関するお知らせ |
| 20250304 | 15:30 | ティーライフ | 2025年７月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250304 | 15:30 | ティーライフ | 2025年７月期 第２四半期（中間期）決算説明資料 |
| 20250304 | 15:30 | ティーライフ | 剰余金の配当（中間配当）に関するお知らせ |
| 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 | 2025-06-07 15:23:00 |
| 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 |