| 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 | 309 | 310 | 303 | 305 | 15,000 | -1 | 100% | 99% | 106% | ▼ | 98% | 97% | 96% | 95% | 103% |
| 20240925 | 313 | 313 | 302 | 306 | 42,700 | 1 | 100% | 98% | 285% | ▲ | 99% | 98% | 97% | 96% | 103% |
| 20240926 | 310 | 310 | 306 | 307 | 15,500 | 1 | 100% | 99% | 36% | ▲▲ | 102% | 101% | 97% | 98% | 104% |
| 20240927 | 307 | 319 | 304 | 314 | 55,600 | 7 | 102% | 102% | 359% | ▲▲▲ | 101% | 104% | 100% | 100% | 106% |
| 20240930 | 298 | 306 | 298 | 300 | 51,600 | -14 | 96% | 101% | 93% | ▼ | 99% | 99% | 97% | 96% | 101% |
| 20241001 | 306 | 306 | 299 | 303 | 8,600 | 3 | 101% | 99% | 17% | ▲ | 100% | 100% | 98% | 96% | 102% |
| 20241002 | 300 | 303 | 300 | 300 | 21,100 | -3 | 99% | 100% | 245% | ▼ | 102% | 99% | 97% | 96% | 101% |
| 20241003 | 303 | 309 | 300 | 309 | 22,900 | 9 | 103% | 102% | 109% | ▲ | 99% | 97% | 95% | 98% | 104% |
| 20241004 | 308 | 309 | 304 | 304 | 32,400 | -5 | 98% | 99% | 141% | ▼ | 99% | 99% | 95% | 97% | 103% |
| 20241007 | 304 | 305 | 300 | 300 | 30,100 | -4 | 99% | 99% | 93% | ▼▼ | 99% | 100% | 95% | 96% | 101% |
| 20241008 | 300 | 301 | 297 | 297 | 14,500 | -3 | 99% | 99% | 48% | ▼▼▼ | 101% | 100% | 95% | 95% | 100% |
| 20241009 | 297 | 311 | 297 | 299 | 40,000 | 2 | 101% | 101% | 276% | ▲ | 100% | 99% | 94% | 95% | 101% |
| 20241010 | 301 | 301 | 298 | 300 | 9,400 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 99% | 95% | 96% | 101% |
| 20241011 | 298 | 303 | 298 | 299 | 15,600 | -1 | 100% | 100% | 166% | ▼ | 99% | 98% | 94% | 95% | 101% |
| 20241015 | 300 | 301 | 296 | 297 | 18,200 | -2 | 99% | 99% | 117% | ▼▼ | 100% | 98% | 95% | 95% | 100% |
| 20241016 | 297 | 300 | 294 | 297 | 22,000 | 0 | 100% | 100% | 121% | -- | 99% | 98% | 96% | 95% | 100% |
| 20241017 | 296 | 298 | 292 | 294 | 19,700 | -3 | 99% | 99% | 90% | ▼ | 100% | 98% | 97% | 94% | 100% |
| 20241018 | 292 | 295 | 291 | 293 | 24,700 | -1 | 100% | 100% | 125% | ▼▼ | 100% | 96% | 97% | 93% | 100% |
| 20241021 | 292 | 296 | 291 | 292 | 35,100 | -1 | 100% | 100% | 142% | ▼▼▼ | 99% | 96% | 97% | 93% | 100% |
| 20241022 | 292 | 293 | 287 | 289 | 37,000 | -3 | 99% | 99% | 105% | ▼▼▼▼ | 99% | 98% | 99% | 92% | 100% |
| 20241023 | 287 | 289 | 284 | 285 | 25,900 | -4 | 99% | 99% | 70% | ▼▼▼▼▼ | 98% | 99% | 99% | 91% | 100% |
| 20241024 | 285 | 285 | 275 | 279 | 97,800 | -6 | 98% | 98% | 378% | ▼▼▼▼▼▼ | 95% | 98% | 99% | 89% | 100% |
| 20241025 | 287 | 287 | 269 | 273 | 64,500 | -6 | 98% | 95% | 66% | ▼▼▼▼▼▼▼ | 102% | 103% | 104% | 87% | 100% |
| 20241028 | 273 | 286 | 268 | 279 | 66,400 | 6 | 102% | 102% | 103% | ▲ | 101% | 100% | 102% | 90% | 102% |
| 20241029 | 279 | 286 | 276 | 282 | 32,000 | 3 | 101% | 101% | 48% | ▲▲ | 98% | 98% | 100% | 91% | 103% |
| 20241030 | 286 | 287 | 281 | 281 | 12,100 | -1 | 100% | 98% | 38% | ▼ | 101% | 101% | 106% | 91% | 103% |
| 20241031 | 278 | 282 | 277 | 280 | 28,300 | -1 | 100% | 101% | 234% | ▼▼ | 100% | 101% | 106% | 91% | 103% |
| 20241101 | 279 | 280 | 276 | 278 | 13,900 | -2 | 99% | 100% | 49% | ▼▼▼ | 101% | 102% | 106% | 91% | 102% |
| 20241105 | 278 | 290 | 278 | 280 | 24,500 | 2 | 101% | 101% | 176% | ▲ | 100% | 101% | 105% | 93% | 103% |
| 20241106 | 281 | 282 | 279 | 280 | 20,000 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 105% | 93% | 103% |
| 20241107 | 281 | 282 | 278 | 281 | 22,100 | 1 | 100% | 100% | 111% | ▲ | 100% | 99% | 105% | 94% | 103% |
| 20241108 | 282 | 290 | 280 | 282 | 30,000 | 1 | 100% | 100% | 136% | ▲▲ | 100% | 99% | 104% | 94% | 103% |
| 20241111 | 284 | 288 | 282 | 283 | 24,800 | 1 | 100% | 100% | 83% | ▲▲▲ | 99% | 97% | 105% | 95% | 104% |
| 20241112 | 283 | 288 | 280 | 281 | 50,000 | -2 | 99% | 99% | 202% | ▼ | 99% | 96% | 105% | 95% | 103% |
| 20241113 | 282 | 282 | 275 | 278 | 38,600 | -3 | 99% | 99% | 77% | ▼▼ | 100% | 97% | 106% | 94% | 102% |
| 20241114 | 279 | 281 | 276 | 280 | 23,200 | 2 | 101% | 100% | 60% | ▲ | 101% | 100% | 109% | 95% | 103% |
| 20241115 | 271 | 279 | 271 | 275 | 58,400 | -5 | 98% | 101% | 252% | ▼ | 101% | 105% | 110% | 94% | 101% |
| 20241118 | 270 | 273 | 270 | 272 | 33,100 | -3 | 99% | 101% | 57% | ▼▼ | 100% | 104% | 109% | 93% | 100% |
| 20241119 | 272 | 273 | 270 | 272 | 18,000 | 0 | 100% | 100% | 54% | -- | 101% | 106% | 109% | 94% | 100% |
| 20241120 | 268 | 271 | 268 | 270 | 42,100 | -2 | 99% | 101% | 234% | ▼ | 99% | 106% | 107% | 95% | 100% |
| 20241121 | 271 | 271 | 268 | 269 | 34,000 | -1 | 100% | 99% | 81% | ▼▼ | 104% | 108% | 105% | 95% | 100% |
| 20241122 | 272 | 286 | 269 | 284 | 107,400 | 15 | 106% | 104% | 316% | ▲ | 101% | 105% | 101% | 100% | 106% |
| 20241125 | 282 | 288 | 280 | 284 | 62,800 | 0 | 100% | 101% | 58% | -- | 99% | 103% | 99% | 100% | 106% |
| 20241126 | 287 | 287 | 281 | 285 | 18,300 | 1 | 100% | 99% | 29% | ▲ | 100% | 103% | 98% | 100% | 106% |
| 20241127 | 288 | 299 | 285 | 287 | 98,000 | 2 | 101% | 100% | 536% | ▲▲ | 103% | 103% | 97% | 100% | 107% |
| 20241128 | 287 | 298 | 287 | 295 | 49,500 | 8 | 103% | 103% | 51% | ▲▲▲ | 99% | 98% | 93% | 100% | 110% |
| 20241129 | 298 | 298 | 294 | 296 | 13,400 | 1 | 100% | 99% | 27% | ▲▲▲▲ | 99% | 98% | 93% | 100% | 110% |
| 20241202 | 297 | 297 | 289 | 295 | 30,900 | -1 | 100% | 99% | 231% | ▼ | 102% | 98% | 94% | 100% | 110% |
| 20241203 | 291 | 296 | 290 | 296 | 18,000 | 1 | 100% | 102% | 58% | ▲ | 99% | 98% | 94% | 100% | 110% |
| 20241204 | 291 | 293 | 288 | 288 | 29,000 | -8 | 97% | 99% | 161% | ▼ | 101% | 99% | 95% | 97% | 107% |
| 20241205 | 287 | 291 | 287 | 291 | 12,000 | 3 | 101% | 101% | 41% | ▲ | 99% | 97% | 93% | 98% | 108% |
| 20241206 | 289 | 290 | 284 | 285 | 21,500 | -6 | 98% | 99% | 179% | ▼ | 101% | 98% | 0% | 96% | 106% |
| 20241209 | 284 | 288 | 284 | 286 | 45,500 | 1 | 100% | 101% | 212% | ▲ | 100% | 98% | 0% | 97% | 106% |
| 20241210 | 284 | 287 | 283 | 285 | 43,200 | -1 | 100% | 100% | 95% | ▼ | 100% | 98% | 0% | 96% | 106% |
| 20241211 | 282 | 286 | 281 | 281 | 27,100 | -4 | 99% | 100% | 63% | ▼▼ | 99% | 97% | 0% | 95% | 104% |
| 20241212 | 282 | 283 | 275 | 278 | 59,900 | -3 | 99% | 99% | 221% | ▼▼▼ | 101% | 101% | 0% | 94% | 103% |
| 20241213 | 270 | 277 | 270 | 274 | 138,500 | -4 | 99% | 101% | 231% | ▼▼▼▼ | 101% | 99% | 0% | 93% | 102% |
| 20241216 | 275 | 282 | 275 | 277 | 70,300 | 3 | 101% | 101% | 51% | ▲ | 99% | 98% | 0% | 94% | 103% |
| 20241217 | 276 | 279 | 273 | 274 | 57,900 | -3 | 99% | 99% | 82% | ▼ | 100% | 0% | 0% | 93% | 102% |
| 20241218 | 274 | 275 | 272 | 274 | 46,300 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 93% | 102% |
| 20241219 | 272 | 274 | 270 | 273 | 64,600 | -1 | 100% | 100% | 140% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 272 | 273 | 268 | 270 | 75,600 | -3 | 99% | 99% | 117% | ▼▼ | % | % | % | 91% | 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 | 0 | 669,100 | 0 | 240,900 | 0 | 428,200 |
| 2024-12-06 | 0 | 821,700 | 0 | 306,300 | 0 | 515,400 |
| 2024-11-29 | 0 | 792,500 | 0 | 307,600 | 0 | 484,900 |
| 2024-11-22 | 0 | 831,300 | 0 | 313,500 | 0 | 517,800 |
| 2024-11-15 | 0 | 814,700 | 0 | 310,900 | 0 | 503,800 |
| 2024-11-08 | 0 | 800,000 | 0 | 317,000 | 0 | 483,000 |
| 2024-11-01 | 0 | 796,300 | 0 | 323,600 | 0 | 472,700 |
| 2024-10-25 | 0 | 796,700 | 0 | 328,300 | 0 | 468,400 |
| 2024-10-18 | 0 | 831,800 | 0 | 317,800 | 0 | 514,000 |
| 2024-10-11 | 0 | 829,200 | 0 | 317,700 | 0 | 511,500 |
| 2024-10-04 | 0 | 839,200 | 0 | 314,400 | 0 | 524,800 |
| 2024-09-27 | 0 | 832,700 | 0 | 303,800 | 0 | 528,900 |
| 2024-09-20 | 0 | 797,400 | 0 | 303,000 | 0 | 494,400 |
| 2024-09-13 | 0 | 724,700 | 0 | 238,800 | 0 | 485,900 |
| 2024-09-06 | 0 | 736,300 | 0 | 223,400 | 0 | 512,900 |
| 2024-08-30 | 0 | 739,600 | 0 | 223,100 | 0 | 516,500 |
| 2024-08-23 | 0 | 748,300 | 0 | 218,800 | 0 | 529,500 |
| 2024-08-16 | 0 | 737,500 | 0 | 218,400 | 0 | 519,100 |
| 2024-08-09 | 0 | 698,100 | 0 | 227,000 | 0 | 471,100 |
| 2024-08-02 | 0 | 723,400 | 0 | 218,000 | 0 | 505,400 |
| 2024-07-26 | 0 | 706,100 | 0 | 222,700 | 0 | 483,400 |
| 2024-07-19 | 0 | 708,700 | 0 | 230,400 | 0 | 478,300 |
| 2024-07-12 | 0 | 695,900 | 0 | 226,000 | 0 | 469,900 |
| 2024-07-05 | 0 | 686,600 | 0 | 235,200 | 0 | 451,400 |
| 2024-06-28 | 0 | 675,200 | 0 | 227,700 | 0 | 447,500 |
| 2024-06-21 | 0 | 661,900 | 0 | 227,700 | 0 | 434,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC4E | 350 | 2024-09-06 09:41 | 株式会社テリロジーホールディングス | 高千穂交易株式会社 | 大量保有報告書 |
| S100UBWA | 350 | 2024-09-05 11:29 | 株式会社テリロジーホールディングス | 津吹 憲男 | 変更報告書 |
| S100U96Y | 350 | 2024-08-20 12:02 | 株式会社テリロジーホールディングス | 津吹 憲男 | 変更報告書 |
| S100T71D | 360 | 2024-04-01 11:24 | 株式会社テリロジーホールディングス | 津吹 憲男 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3ZK | 350 | 2024-03-25 12:20 | 株式会社テリロジーホールディングス | 津吹 憲男 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5133 | 1 | 株式会社テリロジーホールディングス | 2024-12-22 02:25:57 |
| 5133 | 2 | 株主通信 | 株式会社テリロジーホールディングス | 2024-11-29 03:29:31 |
| 5133 | 2 | 2024-11-15 01:30:09 | |
| 5133 | 2 | 2024-11-15 01:30:07 | |
| 5133 | 2 | 当社主催の個人投資家向けIR説明会ライブ配信（2024年8月20日）の動画が掲載されました。 | 株式会社テリロジーホールディングス | 2024-09-13 15:30:53 |
| 5133 | 2 | 2024-08-31 02:30:48 | |
| 5133 | 2 | 2024-08-20 15:32:48 | |
| 5133 | 2 | 2024-08-20 15:32:46 | |
| 5133 | 2 | 2024-08-20 15:32:44 | |
| 5133 | 2 | 2024-08-20 15:32:42 |