[4838]ＳＳＳＫＨＤ:【音楽チャンネル】CS放送やCATVに番組供給
Yahoo! 【スタンダード/情報･通信業】 売上高:206370 当期純利益:2870 総資産:159590 時価:156億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 543 | 543 | 531 | 538 | 9,100 | -1,600 | 100% | ▲▲ | 2222 | 0 | 10 | 100% | 5% |
| 20250729 | 538 | 539 | 532 | 536 | 2,700 | -6,400 | 100% | ▼ | 8288 | 0 | 9 | 100% | 5% |
| 20250730 | 536 | 541 | 536 | 540 | 4,100 | 1,400 | 101% | ▲ | 1171 | 0 | 8 | 100% | 6% |
| 20250731 | 540 | 543 | 527 | 539 | 10,300 | 6,200 | 100% | ▼ | 1717 | 0 | 7 | 100% | 5% |
| 20250801 | 539 | 544 | 539 | 541 | 3,800 | -6,500 | 100% | ▲ | 2282 | 0 | 6 | 100% | 5% |
| 20250804 | 537 | 545 | 537 | 540 | 7,200 | 3,400 | 100% | ▼ | 1777 | 0 | 5 | 100% | 5% |
| 20250805 | 540 | 554 | 540 | 554 | 15,800 | 8,600 | 103% | ▲ | 1111 | 0 | 4 | 100% | 8% |
| 20250806 | 554 | 555 | 546 | 551 | 6,400 | -9,400 | 99% | ▼ | 2228 | 0 | 3 | 99% | 7% |
| 20250807 | 550 | 557 | 549 | 552 | 41,600 | 35,200 | 100% | ▲ | 1171 | 0 | 2 | 100% | 7% |
| 20250808 | 555 | 652 | 552 | 652 | 148,000 | 106,400 | 118% | ▲▲ | 1111 | 0 | 1 | 100% | 24% |
| 20250812 | 699 | 726 | 667 | 719 | 639,700 | 491,700 | 110% | ▲▲▲ | 1111 | 41 | 4 | 100% | 36% |
| 20250813 | 711 | 722 | 706 | 715 | 142,100 | -497,600 | 99% | ▼ | 8228 | 0 | 3 | 99% | 36% |
| 20250814 | 710 | 726 | 702 | 710 | 79,700 | -62,400 | 99% | ▼▼ | 2888 | 0 | 2 | 99% | 35% |
| 20250815 | 715 | 748 | 715 | 748 | 123,500 | 43,800 | 105% | ▲ | 1111 | 0 | 2 | 100% | 42% |
| 20250818 | 774 | 799 | 766 | 795 | 149,800 | 26,300 | 106% | ▲▲ | 1111 | 40 | 3 | 100% | 50% |
| 20250819 | 799 | 802 | 759 | 784 | 130,900 | -18,900 | 99% | ▼ | 2828 | 0 | 2 | 99% | 48% |
| 20250820 | 778 | 860 | 765 | 843 | 182,100 | 51,200 | 108% | ▲ | 1171 | 0 | 1 | 100% | 59% |
| 20250821 | 836 | 858 | 825 | 842 | 86,900 | -95,200 | 100% | ▼ | 8228 | 0 | 3 | 100% | 59% |
| 20250822 | 831 | 887 | 825 | 854 | 112,600 | 25,700 | 101% | ▲ | 1471 | 0 | 2 | 100% | 59% |
| 20250825 | 878 | 899 | 850 | 899 | 95,800 | -16,800 | 105% | ▲▲ | 2222 | 0 | 0 | 100% | 68% |
| 20250826 | 889 | 920 | 861 | 891 | 111,000 | 15,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 66% |
| 20250827 | 881 | 907 | 860 | 905 | 121,100 | 10,100 | 102% | ▲ | 7771 | 0 | 0 | 100% | 68% |
| 20250828 | 893 | 920 | 887 | 920 | 83,400 | -37,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 71% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,023,800 | 600 | 584,400 | 600 | 439,400 | 0 |
| 2025-08-15 | 843,900 | 0 | 427,900 | 0 | 416,000 | 0 |
| 2025-08-08 | 459,400 | 0 | 307,900 | 0 | 151,500 | 0 |
| 2025-08-01 | 469,500 | 0 | 318,100 | 0 | 151,400 | 0 |