[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:212億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 670 | 683 | 667 | 682 | 110,900 | 54,000 | 100% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260304 | 680 | 683 | 674 | 677 | 78,200 | 3,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260319 | 669 | 669 | 663 | 663 | 78,200 | 49,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260323 | 660 | 660 | 647 | 651 | 76,000 | -2,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260327 | 653 | 664 | 653 | 663 | 75,500 | 23,000 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
| 20260317 | 676 | 681 | 666 | 671 | 75,400 | 41,600 | 99% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260303 | 692 | 692 | 682 | 683 | 74,400 | 27,600 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260224 | 680 | 689 | 678 | 686 | 69,800 | 20,700 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260305 | 687 | 692 | 682 | 686 | 61,700 | -16,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260325 | 659 | 661 | 657 | 660 | 60,500 | 18,300 | 101% | ▲▲ | 4171 | 0 | 0 | 95% | 1% |
| 20260225 | 692 | 695 | 685 | 690 | 57,200 | -12,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260306 | 678 | 682 | 675 | 679 | 56,900 | -4,800 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260312 | 680 | 680 | 672 | 672 | 56,100 | 32,300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260313 | 672 | 678 | 671 | 673 | 53,400 | -2,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260326 | 661 | 661 | 655 | 657 | 52,500 | -8,000 | 100% | ▼ | 5828 | 0 | 0 | 95% | 1% |
| 20260310 | 687 | 688 | 683 | 686 | 50,500 | -60,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260226 | 691 | 695 | 688 | 689 | 48,400 | -8,800 | 100% | ▼ | 5288 | 0 | 0 | 97% | 2% |
| 20260302 | 690 | 693 | 686 | 691 | 46,800 | 14,400 | 100% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260324 | 660 | 661 | 654 | 656 | 42,200 | -33,800 | 101% | ▲ | 2252 | 0 | 0 | 95% | 1% |
| 20260316 | 673 | 678 | 671 | 678 | 33,800 | -19,600 | 101% | ▲▲ | 5522 | 0 | 0 | 98% | 1% |
| 20260227 | 694 | 695 | 690 | 693 | 32,400 | -16,000 | 101% | ▲ | 5222 | 0 | 0 | 97% | 2% |
| 20260318 | 671 | 673 | 669 | 672 | 29,200 | -46,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 0% |
| 20260311 | 689 | 690 | 680 | 680 | 23,800 | -26,700 | 99% | ▼ | 2828 | 0 | 0 | 96% | 0% |
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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 54,400 | 22,300 | 31,500 | 3,000 | 22,900 | 19,300 |
| 2026-03-06 | 43,200 | 28,900 | 27,600 | 4,000 | 15,600 | 24,900 |
| 2026-03-13 | 41,700 | 40,300 | 28,200 | 4,000 | 13,500 | 36,300 |
| 2026-03-19 | 46,100 | 39,800 | 28,700 | 4,000 | 17,400 | 35,800 |