[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:222億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250911 | 705 | 709 | 704 | 705 | 13,900 | -13,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
20251009 | 708 | 711 | 706 | 710 | 16,700 | -9,600 | 101% | ▲ | 8582 | 0 | 0 | 98% | 2% |
20250916 | 708 | 713 | 705 | 713 | 19,300 | -13,700 | 101% | ▲ | 2552 | 0 | 0 | 100% | 3% |
20251007 | 705 | 712 | 704 | 710 | 22,200 | -16,300 | 101% | ▲▲▲ | 2252 | 0 | 0 | 98% | 2% |
20251003 | 694 | 700 | 694 | 699 | 23,100 | -18,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
20250922 | 710 | 718 | 710 | 718 | 23,300 | -27,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
20251008 | 715 | 715 | 706 | 706 | 26,300 | 4,100 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
20250910 | 700 | 705 | 699 | 702 | 27,700 | -28,100 | 100% | ▲▲▲ | 5222 | 0 | 0 | 99% | 2% |
20250925 | 719 | 720 | 714 | 720 | 32,100 | -6,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
20250912 | 708 | 708 | 705 | 705 | 33,000 | 19,100 | 100% | -- | 7114 | 0 | 0 | 99% | 2% |
20250918 | 720 | 720 | 712 | 713 | 33,700 | -16,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 3% |
20250930 | 710 | 712 | 707 | 709 | 35,200 | -3,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
20250924 | 716 | 718 | 712 | 713 | 38,100 | 14,800 | 99% | ▼ | 4117 | 0 | 0 | 99% | 3% |
20250929 | 718 | 718 | 709 | 711 | 38,500 | -32,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
20251006 | 705 | 706 | 701 | 705 | 38,500 | 15,400 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
20251002 | 695 | 701 | 693 | 695 | 42,000 | -2,600 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
20251010 | 702 | 702 | 696 | 696 | 43,600 | 26,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
20251001 | 704 | 707 | 697 | 697 | 44,600 | 9,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
20250917 | 713 | 720 | 708 | 720 | 50,000 | 30,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
20250919 | 713 | 717 | 708 | 710 | 50,700 | 17,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
20250909 | 694 | 705 | 694 | 699 | 55,800 | 22,300 | 101% | ▲▲ | 1141 | 0 | 0 | 98% | 1% |
20250926 | 720 | 726 | 718 | 726 | 70,700 | 38,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-12 | 41,400 | 2,500 | 27,000 | 300 | 14,400 | 2,200 |
2025-09-19 | 45,600 | 2,500 | 28,200 | 300 | 17,400 | 2,200 |
2025-09-26 | 44,400 | 3,200 | 29,100 | 200 | 15,300 | 3,000 |
2025-10-03 | 42,600 | 2,500 | 28,500 | 0 | 14,100 | 2,500 |