| 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 | 290 | 294 | 290 | 294 | 16,500 | 4 | 101% | 101% | 64% | ▲ | 100% | 99% | 101% | 95% | 103% |
| 20250311 | 290 | 291 | 285 | 290 | 35,000 | -4 | 99% | 100% | 212% | ▼ | 99% | 99% | 101% | 94% | 101% |
| 20250312 | 290 | 292 | 285 | 288 | 36,500 | -2 | 99% | 99% | 104% | ▼▼ | 100% | 100% | 98% | 93% | 101% |
| 20250313 | 289 | 289 | 288 | 289 | 6,300 | 1 | 100% | 100% | 17% | ▲ | 100% | 101% | 97% | 94% | 101% |
| 20250314 | 287 | 289 | 286 | 288 | 19,500 | -1 | 100% | 100% | 310% | ▼ | 99% | 100% | 94% | 94% | 101% |
| 20250317 | 290 | 290 | 287 | 288 | 9,500 | 0 | 100% | 99% | 49% | -- | 100% | 100% | 94% | 95% | 101% |
| 20250318 | 288 | 290 | 287 | 288 | 8,800 | 0 | 100% | 100% | 93% | -- | 99% | 99% | 92% | 98% | 101% |
| 20250319 | 291 | 291 | 288 | 288 | 26,000 | 0 | 100% | 99% | 295% | -- | 100% | 102% | 87% | 98% | 101% |
| 20250321 | 288 | 291 | 288 | 289 | 25,500 | 1 | 100% | 100% | 98% | ▲ | 99% | 100% | 86% | 98% | 101% |
| 20250324 | 292 | 292 | 287 | 288 | 13,000 | -1 | 100% | 99% | 51% | ▼ | 99% | 97% | 87% | 98% | 101% |
| 20250325 | 291 | 291 | 286 | 288 | 14,300 | 0 | 100% | 99% | 110% | -- | 100% | 96% | 88% | 98% | 101% |
| 20250326 | 289 | 298 | 287 | 288 | 121,800 | 0 | 100% | 100% | 852% | -- | 100% | 94% | 87% | 98% | 101% |
| 20250327 | 293 | 294 | 289 | 293 | 54,000 | 5 | 102% | 100% | 44% | ▲ | 102% | 97% | 92% | 100% | 102% |
| 20250328 | 278 | 286 | 278 | 283 | 54,500 | -10 | 97% | 102% | 101% | ▼ | 99% | 96% | 93% | 96% | 100% |
| 20250331 | 279 | 281 | 275 | 277 | 25,400 | -6 | 98% | 99% | 47% | ▼▼ | 99% | 90% | 95% | 94% | 100% |
| 20250401 | 277 | 278 | 273 | 274 | 20,500 | -3 | 99% | 99% | 81% | ▼▼▼ | 99% | 85% | 95% | 93% | 100% |
| 20250402 | 275 | 275 | 268 | 271 | 36,500 | -3 | 99% | 99% | 178% | ▼▼▼▼ | 99% | 91% | 98% | 92% | 100% |
| 20250403 | 269 | 285 | 262 | 267 | 551,000 | -4 | 99% | 99% | 1510% | ▼▼▼▼▼ | 94% | 94% | 100% | 91% | 100% |
| 20250404 | 265 | 268 | 249 | 250 | 102,100 | -17 | 94% | 94% | 19% | ▼▼▼▼▼▼ | 100% | 109% | 116% | 85% | 100% |
| 20250408 | 228 | 234 | 225 | 229 | 57,900 | -21 | 92% | 100% | 57% | ▼▼▼▼▼▼▼ | 100% | 106% | 113% | 78% | 100% |
| 20250409 | 235 | 235 | 223 | 234 | 46,100 | 5 | 102% | 100% | 80% | ▲ | 99% | 100% | 107% | 80% | 102% |
| 20250410 | 248 | 248 | 235 | 245 | 41,300 | 11 | 105% | 99% | 90% | ▲▲ | 103% | 102% | 116% | 84% | 107% |
| 20250411 | 242 | 249 | 241 | 249 | 14,100 | 4 | 102% | 103% | 34% | ▲▲▲ | 100% | 101% | 114% | 85% | 109% |
| 20250414 | 248 | 255 | 248 | 249 | 42,900 | 0 | 100% | 100% | 304% | -- | 98% | 99% | 112% | 85% | 109% |
| 20250415 | 253 | 253 | 247 | 249 | 21,300 | 0 | 100% | 98% | 50% | -- | 98% | 102% | 114% | 85% | 109% |
| 20250416 | 249 | 249 | 244 | 245 | 15,000 | -4 | 98% | 98% | 70% | ▼ | 101% | 104% | 116% | 84% | 107% |
| 20250417 | 244 | 247 | 244 | 246 | 7,400 | 1 | 100% | 101% | 49% | ▲ | 101% | 103% | 117% | 84% | 107% |
| 20250418 | 247 | 250 | 246 | 250 | 27,800 | 4 | 102% | 101% | 376% | ▲▲ | 98% | 101% | 113% | 85% | 109% |
| 20250421 | 254 | 254 | 249 | 249 | 11,800 | -1 | 100% | 98% | 42% | ▼ | 102% | 104% | 127% | 85% | 109% |
| 20250422 | 249 | 256 | 249 | 254 | 20,600 | 5 | 102% | 102% | 175% | ▲ | 99% | 103% | 149% | 87% | 111% |
| 20250423 | 255 | 256 | 252 | 253 | 20,900 | -1 | 100% | 99% | 101% | ▼ | 100% | 104% | 150% | 86% | 110% |
| 20250424 | 253 | 257 | 252 | 254 | 20,900 | 1 | 100% | 100% | 100% | ▲ | 100% | 103% | 152% | 87% | 111% |
| 20250425 | 257 | 257 | 253 | 257 | 24,000 | 3 | 101% | 100% | 115% | ▲▲ | 100% | 103% | 153% | 91% | 112% |
| 20250428 | 258 | 260 | 255 | 259 | 23,000 | 2 | 101% | 100% | 96% | ▲▲▲ | 101% | 102% | 153% | 94% | 113% |
| 20250430 | 259 | 262 | 258 | 262 | 16,400 | 3 | 101% | 101% | 71% | ▲▲▲▲ | 101% | 102% | 152% | 96% | 114% |
| 20250501 | 260 | 263 | 260 | 262 | 7,400 | 0 | 100% | 101% | 45% | -- | 100% | 107% | 151% | 97% | 114% |
| 20250502 | 263 | 264 | 258 | 264 | 24,000 | 2 | 101% | 100% | 324% | ▲ | 100% | 107% | 149% | 99% | 115% |
| 20250507 | 265 | 265 | 260 | 265 | 21,900 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 108% | 151% | 100% | 116% |
| 20250508 | 263 | 263 | 261 | 262 | 4,900 | -3 | 99% | 100% | 22% | ▼ | 101% | 106% | 151% | 99% | 114% |
| 20250509 | 263 | 268 | 263 | 266 | 21,100 | 4 | 102% | 101% | 431% | ▲ | 104% | 103% | 146% | 100% | 114% |
| 20250512 | 271 | 291 | 271 | 281 | 152,100 | 15 | 106% | 104% | 721% | ▲▲ | 100% | 102% | 140% | 100% | 115% |
| 20250513 | 282 | 292 | 277 | 283 | 698,900 | 2 | 101% | 100% | 460% | ▲▲▲ | 98% | 101% | 137% | 100% | 116% |
| 20250514 | 286 | 286 | 276 | 279 | 26,300 | -4 | 99% | 98% | 4% | ▼ | 100% | 106% | 141% | 99% | 114% |
| 20250515 | 277 | 282 | 277 | 278 | 24,700 | -1 | 100% | 100% | 94% | ▼▼ | 98% | 111% | 137% | 98% | 113% |
| 20250516 | 285 | 285 | 278 | 280 | 62,100 | 2 | 101% | 98% | 251% | ▲ | 101% | 134% | 138% | 99% | 114% |
| 20250519 | 284 | 290 | 281 | 288 | 58,100 | 8 | 103% | 101% | 94% | ▲▲ | 97% | 134% | 135% | 100% | 117% |
| 20250520 | 290 | 290 | 280 | 280 | 48,500 | -8 | 97% | 97% | 83% | ▼ | 105% | 141% | 140% | 97% | 112% |
| 20250521 | 280 | 302 | 280 | 295 | 247,000 | 15 | 105% | 105% | 509% | ▲ | 106% | 133% | 132% | 100% | 118% |
| 20250522 | 297 | 315 | 297 | 315 | 278,100 | 20 | 107% | 106% | 113% | ▲▲ | 119% | 121% | 123% | 100% | 125% |
| 20250523 | 319 | 393 | 319 | 380 | 3,280,300 | 65 | 121% | 119% | 1180% | ▲▲▲ | 104% | 96% | 0% | 100% | 150% |
| 20250526 | 374 | 390 | 352 | 390 | 986,500 | 10 | 103% | 104% | 30% | ▲▲▲▲ | 104% | 94% | 0% | 100% | 154% |
| 20250527 | 382 | 412 | 380 | 396 | 849,600 | 6 | 102% | 104% | 86% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 154% |
| 20250528 | 395 | 408 | 387 | 387 | 491,700 | -9 | 98% | 98% | 58% | ▼ | 93% | 99% | 0% | 98% | 149% |
| 20250529 | 387 | 391 | 359 | 359 | 319,800 | -28 | 93% | 93% | 65% | ▼▼ | 99% | 109% | 0% | 91% | 137% |
| 20250530 | 354 | 359 | 346 | 349 | 168,900 | -10 | 97% | 99% | 53% | ▼▼▼ | 103% | 112% | 0% | 88% | 133% |
| 20250602 | 350 | 363 | 349 | 360 | 112,500 | 11 | 103% | 103% | 67% | ▲ | 108% | 110% | 0% | 91% | 137% |
| 20250603 | 356 | 384 | 355 | 384 | 271,500 | 24 | 107% | 108% | 241% | ▲▲ | 98% | 0% | 0% | 97% | 147% |
| 20250604 | 381 | 382 | 373 | 373 | 61,600 | -11 | 97% | 98% | 23% | ▼ | 103% | 0% | 0% | 94% | 142% |
| 20250605 | 373 | 396 | 372 | 385 | 198,200 | 12 | 103% | 103% | 322% | ▲ | 102% | 0% | 0% | 97% | 145% |
| 20250606 | 385 | 394 | 380 | 391 | 96,600 | 6 | 102% | 102% | 49% | ▲▲ | % | % | % | 99% | 141% |
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 | 0 | 983,500 | 0 | 263,500 | 0 | 720,000 |
| 2025-05-23 | 17,300 | 813,800 | 17,300 | 317,200 | 0 | 496,600 |
| 2025-05-16 | 0 | 784,300 | 0 | 345,100 | 0 | 439,200 |
| 2025-05-09 | 0 | 760,400 | 0 | 332,100 | 0 | 428,300 |
| 2025-05-02 | 0 | 765,200 | 0 | 330,900 | 0 | 434,300 |
| 2025-04-25 | 0 | 755,400 | 0 | 326,800 | 0 | 428,600 |
| 2025-04-18 | 0 | 758,700 | 0 | 319,400 | 0 | 439,300 |
| 2025-04-11 | 0 | 756,800 | 0 | 319,600 | 0 | 437,200 |
| 2025-04-04 | 0 | 818,400 | 0 | 376,300 | 0 | 442,100 |
| 2025-03-28 | 0 | 823,500 | 0 | 386,000 | 0 | 437,500 |
| 2025-03-21 | 0 | 832,600 | 0 | 388,300 | 0 | 444,300 |
| 2025-03-14 | 0 | 824,800 | 0 | 386,600 | 0 | 438,200 |
| 2025-03-07 | 0 | 813,300 | 0 | 376,900 | 0 | 436,400 |
| 2025-02-28 | 0 | 810,500 | 0 | 370,800 | 0 | 439,700 |
| 2025-02-21 | 0 | 787,900 | 0 | 348,300 | 0 | 439,600 |
| 2025-02-14 | 0 | 774,000 | 0 | 316,800 | 0 | 457,200 |
| 2025-02-07 | 0 | 802,600 | 0 | 304,800 | 0 | 497,800 |
| 2025-01-31 | 0 | 803,700 | 0 | 308,700 | 0 | 495,000 |
| 2025-01-24 | 0 | 785,500 | 0 | 306,600 | 0 | 478,900 |
| 2025-01-17 | 0 | 757,400 | 0 | 295,800 | 0 | 461,600 |
| 2025-01-10 | 0 | 712,300 | 0 | 266,700 | 0 | 445,600 |
| 2024-12-27 | 0 | 740,600 | 0 | 298,700 | 0 | 441,900 |
| 2024-12-20 | 0 | 643,600 | 0 | 249,600 | 0 | 394,000 |
| 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 | 2025-06-07 12:23:37 |
| 5133 | 2 | 2025-06-04 18:31:23 | |
| 5133 | 2 | 2025-05-22 21:31:25 | |
| 5133 | 2 | 2025-05-22 21:31:23 | |
| 5133 | 2 | 2025-05-15 23:31:31 | |
| 5133 | 2 | 2025-05-15 23:31:30 | |
| 5133 | 2 | 2025-05-09 22:32:08 | |
| 5133 | 2 | 2025-05-09 22:32:06 | |
| 5133 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」に、当社代表取締役社長鈴木のインタビューが掲載されました | 株式会社テリロジーホールディングス | 2025-02-18 05:30:29 |
| 5133 | 2 | 2025-02-14 19:31:48 |