[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:208億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 650 | 651 | 647 | 649 | 42,400 | -46,800 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260318 | 671 | 673 | 669 | 672 | 29,200 | -46,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20260324 | 660 | 661 | 654 | 656 | 42,200 | -33,800 | 101% | ▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260415 | 643 | 648 | 643 | 647 | 22,700 | -30,900 | 101% | ▲ | 2252 | 0 | 0 | 96% | 1% |
| 20260413 | 645 | 647 | 642 | 643 | 39,300 | -29,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260406 | 648 | 651 | 648 | 650 | 17,700 | -24,700 | 100% | ▲▲ | 5282 | 0 | 0 | 95% | 2% |
| 20260331 | 648 | 650 | 642 | 647 | 56,900 | -21,500 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260401 | 653 | 658 | 651 | 658 | 39,000 | -17,900 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260417 | 646 | 652 | 646 | 650 | 20,900 | -13,100 | 100% | ▼ | 5588 | 0 | 0 | 98% | 2% |
| 20260326 | 661 | 661 | 655 | 657 | 52,500 | -8,000 | 100% | ▼ | 5828 | 0 | 0 | 95% | 1% |
| 20260409 | 658 | 658 | 651 | 653 | 40,800 | -2,600 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 2% |
| 20260323 | 660 | 660 | 647 | 651 | 76,000 | -2,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260407 | 650 | 656 | 650 | 656 | 18,800 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260330 | 651 | 651 | 634 | 640 | 78,400 | 2,900 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260416 | 649 | 652 | 646 | 651 | 34,000 | 11,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260414 | 643 | 646 | 639 | 643 | 53,600 | 14,300 | 100% | -- | 7774 | 0 | 0 | 96% | 0% |
| 20260325 | 659 | 661 | 657 | 660 | 60,500 | 18,300 | 101% | ▲▲ | 4171 | 0 | 0 | 95% | 1% |
| 20260327 | 653 | 664 | 653 | 663 | 75,500 | 23,000 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20260408 | 657 | 660 | 654 | 655 | 43,400 | 24,600 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260410 | 652 | 655 | 645 | 645 | 68,800 | 28,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260317 | 676 | 681 | 666 | 671 | 75,400 | 41,600 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260319 | 669 | 669 | 663 | 663 | 78,200 | 49,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260402 | 658 | 660 | 644 | 647 | 89,200 | 50,200 | 98% | ▼ | 1717 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 3834 | Nomura International plc | 160,235 | 1% | ▲ | |
| 2026-03-25 | 3834 | Nomura International plc | 153,673 | 0% | ▼ | -6,562 |
| 2026-03-26 | 3834 | Nomura International plc | 163,797 | 1% | ▲ | 10,124 |
| 2026-03-27 | 3834 | Nomura International plc | 147,551 | 0% | ▼ | -16,246 |
| 2026-04-02 | 3834 | Nomura International plc | 183,356 | 1% | ▲ | 35,805 |
| 2026-04-10 | 3834 | Barclays Capital Securities Ltd | 163,371 | 1% | ▲ | |
| 2026-04-10 | 3834 | Nomura International plc | 196,106 | 1% | ▲ | 12,750 |
| 2026-04-14 | 3834 | Nomura International plc | 233,435 | 1% | ▲ | 37,329 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 46,100 | 39,800 | 28,700 | 4,000 | 17,400 | 35,800 |
| 2026-03-27 | 50,500 | 44,100 | 29,000 | 4,000 | 21,500 | 40,100 |
| 2026-04-03 | 54,500 | 36,400 | 33,000 | 4,100 | 21,500 | 32,300 |
| 2026-04-10 | 53,400 | 36,700 | 32,800 | 4,100 | 20,600 | 32,600 |