[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/情報･通信業】 売上高:130780 当期純利益:17520 総資産:147870 時価:224億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 678 | 680 | 676 | 677 | 40,600 | 12,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 0% |
| 20250729 | 680 | 682 | 678 | 678 | 28,300 | -38,600 | 99% | ▼ | 8288 | 0 | 0 | 99% | 1% |
| 20250728 | 682 | 686 | 677 | 682 | 66,900 | 10,300 | 100% | -- | 1774 | 0 | 0 | 99% | 1% |
| 20250731 | 680 | 690 | 678 | 685 | 56,800 | 16,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250812 | 683 | 694 | 680 | 686 | 102,400 | 73,600 | 99% | ▼ | 4777 | 0 | 0 | 99% | 1% |
| 20250804 | 686 | 692 | 685 | 687 | 30,600 | -49,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20250805 | 689 | 691 | 687 | 687 | 12,700 | -17,900 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20250801 | 685 | 695 | 684 | 688 | 80,000 | 23,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250806 | 690 | 691 | 687 | 689 | 35,400 | 22,700 | 100% | ▲ | 4411 | 0 | 0 | 100% | 2% |
| 20250807 | 691 | 692 | 687 | 689 | 29,100 | -6,300 | 100% | -- | 2525 | 0 | 0 | 100% | 2% |
| 20250814 | 687 | 695 | 687 | 689 | 83,700 | 1,000 | 99% | ▼ | 7117 | 0 | 0 | 99% | 2% |
| 20250808 | 689 | 694 | 688 | 693 | 28,800 | -300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250815 | 689 | 695 | 688 | 694 | 40,700 | -43,000 | 101% | ▲ | 5222 | 0 | 0 | 100% | 3% |
| 20250813 | 684 | 697 | 679 | 697 | 82,700 | -19,700 | 102% | ▲ | 2822 | 0 | 0 | 100% | 3% |
| 20250828 | 711 | 711 | 699 | 703 | 51,500 | 27,500 | 99% | ▼ | 4717 | 0 | 0 | 99% | 3% |
| 20250818 | 695 | 706 | 695 | 704 | 65,100 | 24,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250821 | 711 | 711 | 704 | 706 | 15,100 | -55,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250819 | 707 | 710 | 704 | 708 | 36,900 | -28,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250822 | 706 | 712 | 706 | 710 | 28,500 | 13,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250825 | 710 | 712 | 706 | 710 | 39,700 | 11,200 | 100% | -- | 4414 | 0 | 0 | 100% | 5% |
| 20250826 | 708 | 711 | 706 | 710 | 44,800 | 5,100 | 100% | -- | 7474 | 0 | 0 | 100% | 5% |
| 20250827 | 710 | 711 | 709 | 710 | 24,000 | -20,800 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20250820 | 708 | 713 | 700 | 711 | 70,500 | 33,600 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3834 | ＳＭＢＣ日興証券株式会社 | 192,200 | 1% | ▲ | 31,900 |
| 2025-08-20 | 3834 | ＳＭＢＣ日興証券株式会社 | 226,700 | 1% | ▲ | 34,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 62,200 | 3,700 | 27,200 | 100 | 35,000 | 3,600 |
| 2025-08-08 | 62,300 | 3,600 | 26,700 | 100 | 35,600 | 3,500 |
| 2025-08-15 | 58,700 | 2,200 | 27,700 | 200 | 31,000 | 2,000 |
| 2025-08-22 | 64,400 | 2,600 | 31,300 | 100 | 33,100 | 2,500 |