[3834]朝日ネット:【ネット接続】独立系プロバイダー
Yahoo! 【プライム/25情報･通信業】 売上高:130780 当期純利益:17520 総資産:147870 時価:191億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 630 | 634 | 626 | 627 | 109,600 | 54,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260428 | 628 | 632 | 626 | 632 | 51,800 | -57,800 | 101% | ▲ | 8582 | 0 | 0 | 96% | 1% |
| 20260430 | 630 | 635 | 624 | 627 | 61,000 | 9,200 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260501 | 627 | 627 | 620 | 623 | 53,000 | -8,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260507 | 624 | 625 | 618 | 618 | 71,800 | 18,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260508 | 618 | 618 | 614 | 617 | 61,400 | -10,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260511 | 615 | 624 | 615 | 622 | 44,600 | -16,800 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260512 | 625 | 625 | 621 | 622 | 15,500 | -29,100 | 100% | -- | 2225 | 0 | 0 | 95% | 1% |
| 20260513 | 625 | 625 | 620 | 622 | 27,000 | 11,500 | 100% | -- | 4744 | 0 | 0 | 96% | 1% |
| 20260514 | 620 | 622 | 604 | 607 | 113,000 | 86,000 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260515 | 607 | 615 | 606 | 612 | 50,300 | -62,700 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260518 | 612 | 612 | 602 | 606 | 64,400 | 14,100 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260519 | 611 | 619 | 609 | 612 | 55,400 | -9,000 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260520 | 611 | 612 | 601 | 604 | 53,400 | -2,000 | 99% | ▼ | 8858 | 0 | 0 | 93% | 0% |
| 20260521 | 605 | 608 | 599 | 599 | 201,200 | 147,800 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260522 | 600 | 600 | 594 | 600 | 66,600 | -134,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260525 | 599 | 599 | 594 | 596 | 65,800 | -800 | 99% | ▼ | 8588 | 0 | 0 | 92% | 0% |
| 20260526 | 594 | 597 | 592 | 595 | 54,800 | -11,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260527 | 595 | 604 | 594 | 603 | 50,400 | -4,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260528 | 602 | 602 | 596 | 598 | 37,900 | -12,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-15 | 3834 | Nomura International plc | 295,368 | 1% | ▲ | 36,274 |
| 2026-04-30 | 3834 | Nomura International plc | 259,094 | 1% | ▲ | 25,659 |
| 2026-04-28 | 3834 | Barclays Capital Securities Ltd | 157,671 | 0% | ▼ | -4,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 68,000 | 42,700 | 35,000 | 6,000 | 33,000 | 36,700 |
| 2026-05-15 | 58,000 | 45,700 | 32,900 | 6,000 | 25,100 | 39,700 |
| 2026-05-01 | 57,700 | 38,100 | 35,600 | 4,000 | 22,100 | 34,100 |