[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:217億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260306 | 678 | 682 | 675 | 679 | 56,900 | -4,800 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260304 | 680 | 683 | 674 | 677 | 78,200 | 3,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260220 | 685 | 685 | 677 | 677 | 49,100 | -12,900 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260216 | 700 | 703 | 679 | 679 | 158,000 | 132,800 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260219 | 686 | 688 | 681 | 686 | 62,000 | 15,900 | 100% | -- | 7774 | 0 | 0 | 96% | 1% |
| 20260305 | 687 | 692 | 682 | 686 | 61,700 | -16,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 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% |
| 20260218 | 688 | 691 | 685 | 686 | 46,100 | -5,700 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260217 | 680 | 687 | 678 | 683 | 51,800 | -106,200 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260225 | 692 | 695 | 685 | 690 | 57,200 | -12,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260226 | 691 | 695 | 688 | 689 | 48,400 | -8,800 | 100% | ▼ | 5288 | 0 | 0 | 97% | 2% |
| 20260227 | 694 | 695 | 690 | 693 | 32,400 | -16,000 | 101% | ▲ | 5222 | 0 | 0 | 97% | 2% |
| 20260302 | 690 | 693 | 686 | 691 | 46,800 | 14,400 | 100% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260213 | 710 | 712 | 702 | 706 | 25,200 | -21,800 | 100% | -- | 8885 | 0 | 0 | 99% | 2% |
| 20260203 | 706 | 708 | 699 | 705 | 56,500 | 12,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260212 | 714 | 714 | 705 | 706 | 47,000 | 10,900 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20260206 | 710 | 710 | 698 | 707 | 47,000 | 2,600 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20260204 | 706 | 708 | 702 | 706 | 42,500 | -14,000 | 100% | ▲ | 5252 | 0 | 0 | 99% | 2% |
| 20260210 | 711 | 714 | 709 | 712 | 36,100 | -13,500 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 3% |
| 20260209 | 710 | 714 | 708 | 711 | 49,600 | 2,600 | 101% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20260205 | 708 | 712 | 707 | 709 | 44,400 | 1,900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 54,600 | 4,700 | 28,900 | 0 | 25,700 | 4,700 |
| 2026-02-13 | 46,100 | 4,100 | 23,700 | 0 | 22,400 | 4,100 |
| 2026-02-20 | 50,600 | 14,400 | 25,600 | 3,000 | 25,000 | 11,400 |
| 2026-02-27 | 54,400 | 22,300 | 31,500 | 3,000 | 22,900 | 19,300 |