[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/25情報･通信業】 売上高:206370 当期純利益:2870 総資産:159590 時価:119億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 909 | 926 | 902 | 913 | 57,900 | 4,300 | 100% | ▲▲▲ | 1411 | 0 | 0 | 97% | 7% |
| 20251022 | 913 | 929 | 913 | 921 | 46,100 | -11,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251023 | 910 | 922 | 905 | 919 | 34,300 | -11,800 | 100% | ▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251024 | 924 | 924 | 907 | 916 | 24,000 | -10,300 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 6% |
| 20251027 | 929 | 946 | 926 | 938 | 80,600 | 56,600 | 102% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251028 | 932 | 944 | 900 | 905 | 66,400 | -14,200 | 96% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251029 | 911 | 920 | 899 | 899 | 41,400 | -25,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251030 | 899 | 909 | 895 | 907 | 16,700 | -24,700 | 101% | ▲ | 8882 | 0 | 0 | 96% | 5% |
| 20251031 | 904 | 916 | 898 | 902 | 35,800 | 19,100 | 99% | ▼ | 1117 | 0 | 0 | 95% | 4% |
| 20251104 | 904 | 913 | 889 | 899 | 55,100 | 19,300 | 100% | ▼▼ | 7747 | 0 | 0 | 95% | 4% |
| 20251105 | 899 | 910 | 863 | 900 | 67,700 | 12,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 4% |
| 20251106 | 900 | 920 | 900 | 917 | 48,400 | -19,300 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251107 | 915 | 915 | 891 | 898 | 31,500 | -16,900 | 98% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251110 | 900 | 907 | 887 | 898 | 43,900 | 12,400 | 100% | -- | 7774 | 0 | 0 | 96% | 4% |
| 20251111 | 900 | 907 | 888 | 900 | 41,100 | -2,800 | 100% | ▲ | 5252 | 0 | 0 | 96% | 4% |
| 20251112 | 900 | 931 | 893 | 906 | 86,600 | 45,500 | 101% | ▲▲ | 1141 | 0 | 0 | 97% | 2% |
| 20251113 | 928 | 936 | 797 | 830 | 810,000 | 723,400 | 92% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20251114 | 831 | 839 | 796 | 801 | 282,600 | -527,400 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251117 | 786 | 789 | 758 | 778 | 243,500 | -39,100 | 97% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251118 | 763 | 764 | 727 | 734 | 223,400 | -20,100 | 94% | ▼▼▼▼ | 8888 | 24 | 0 | 78% | 0% |
| 20251119 | 742 | 742 | 694 | 717 | 204,200 | -19,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 76% | 0% |
| 20251120 | 722 | 730 | 695 | 704 | 147,000 | -57,200 | 98% | ▼▼▼▼▼▼ | 8288 | 24 | 0 | 75% | 0% |
| 20251121 | 701 | 715 | 688 | 699 | 387,400 | 240,400 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 700,300 | 0 | 553,800 | 0 | 146,500 | 0 |
| 2025-11-07 | 703,800 | 0 | 536,600 | 0 | 167,200 | 0 |
| 2025-10-31 | 802,900 | 0 | 644,500 | 0 | 158,400 | 0 |
| 2025-10-24 | 804,000 | 0 | 627,400 | 0 | 176,600 | 0 |