[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:197億円
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% |
| 20260423 | 640 | 641 | 632 | 633 | 91,900 | 62,600 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260507 | 624 | 625 | 618 | 618 | 71,800 | 18,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260410 | 652 | 655 | 645 | 645 | 68,800 | 28,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260508 | 618 | 618 | 614 | 617 | 61,400 | -10,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260430 | 630 | 635 | 624 | 627 | 61,000 | 9,200 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260424 | 637 | 637 | 630 | 630 | 55,100 | -36,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260414 | 643 | 646 | 639 | 643 | 53,600 | 14,300 | 100% | -- | 7774 | 0 | 0 | 96% | 0% |
| 20260501 | 627 | 627 | 620 | 623 | 53,000 | -8,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260428 | 628 | 632 | 626 | 632 | 51,800 | -57,800 | 101% | ▲ | 8582 | 0 | 0 | 96% | 1% |
| 20260408 | 657 | 660 | 654 | 655 | 43,400 | 24,600 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20260409 | 658 | 658 | 651 | 653 | 40,800 | -2,600 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 2% |
| 20260413 | 645 | 647 | 642 | 643 | 39,300 | -29,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260416 | 649 | 652 | 646 | 651 | 34,000 | 11,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20260421 | 648 | 649 | 642 | 644 | 33,500 | 4,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260422 | 642 | 645 | 640 | 645 | 29,300 | -4,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260420 | 650 | 652 | 644 | 647 | 29,200 | 8,300 | 100% | ▼▼ | 4717 | 0 | 0 | 98% | 1% |
| 20260415 | 643 | 648 | 643 | 647 | 22,700 | -30,900 | 101% | ▲ | 2252 | 0 | 0 | 96% | 1% |
| 20260417 | 646 | 652 | 646 | 650 | 20,900 | -13,100 | 100% | ▼ | 5588 | 0 | 0 | 98% | 2% |
| 20260407 | 650 | 656 | 650 | 656 | 18,800 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3834 | Barclays Capital Securities Ltd | 162,571 | 1% | ▲ | 4,200 |
| 2026-04-10 | 3834 | Barclays Capital Securities Ltd | 163,371 | 1% | ▲ | |
| 2026-04-10 | 3834 | Nomura International plc | 196,106 | 1% | ▲ | 12,750 |
| 2026-04-30 | 3834 | Nomura International plc | 259,094 | 1% | ▲ | 25,659 |
| 2026-04-14 | 3834 | Nomura International plc | 233,435 | 1% | ▲ | 37,329 |
| 2026-04-28 | 3834 | Barclays Capital Securities Ltd | 157,671 | 0% | ▼ | -4,900 |
| 2026-04-22 | 3834 | Barclays Capital Securities Ltd | 158,371 | 0% | ▼ | -5,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 53,400 | 36,700 | 32,800 | 4,100 | 20,600 | 32,600 |
| 2026-04-17 | 55,400 | 33,200 | 35,300 | 4,000 | 20,100 | 29,200 |
| 2026-04-24 | 57,000 | 37,100 | 36,700 | 4,000 | 20,300 | 33,100 |
| 2026-05-01 | 57,700 | 38,100 | 35,600 | 4,000 | 22,100 | 34,100 |