[9202]ＡＮＡＨＤ:【航空】国内線、アジア近距離路線国際線を拡大
Yahoo! 【プライム/23空運業】 売上高:22618560 当期純利益:1530270 総資産:36203000 時価:13996億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 2,867 | 2,872 | 2,833 | 2,844 | 1,357,100 | -285,100 | 100% | ▼▼▼ | 2828 | 24 | 0 | 93% | 0% |
| 20251210 | 2,840 | 2,867 | 2,838 | 2,855 | 1,642,200 | -21,300 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251209 | 2,879 | 2,880 | 2,846 | 2,859 | 1,663,500 | 521,100 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251205 | 2,900 | 2,918 | 2,875 | 2,880 | 1,404,500 | 10,600 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251208 | 2,889 | 2,894 | 2,875 | 2,883 | 1,142,400 | -262,100 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% |
| 20251212 | 2,860 | 2,890 | 2,856 | 2,890 | 1,666,800 | 309,700 | 102% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20251203 | 2,955 | 2,963 | 2,903 | 2,903 | 1,595,100 | 175,900 | 99% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20251118 | 2,916 | 2,936 | 2,895 | 2,905 | 2,237,800 | -62,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 5% |
| 20251119 | 2,900 | 2,920 | 2,881 | 2,917 | 1,585,700 | -652,100 | 100% | ▲ | 8882 | 51 | 0 | 96% | 5% |
| 20251120 | 2,886 | 2,928 | 2,883 | 2,917 | 1,455,500 | -130,200 | 100% | ▲▲ | 2282 | 0 | 0 | 96% | 5% |
| 20251204 | 2,888 | 2,922 | 2,882 | 2,922 | 1,393,900 | -201,200 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251201 | 2,930 | 2,939 | 2,906 | 2,923 | 1,196,600 | 35,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 96% | 2% |
| 20251125 | 2,950 | 2,965 | 2,912 | 2,925 | 1,963,100 | -774,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20251202 | 2,916 | 2,948 | 2,915 | 2,941 | 1,419,200 | 222,600 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251121 | 2,910 | 2,954 | 2,910 | 2,942 | 2,737,300 | 1,281,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20251117 | 2,985 | 2,998 | 2,927 | 2,942 | 2,300,500 | 808,000 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251128 | 2,947 | 2,961 | 2,940 | 2,947 | 1,161,600 | 220,600 | 100% | ▼▼ | 7117 | 51 | 0 | 97% | 6% |
| 20251127 | 2,946 | 2,966 | 2,937 | 2,955 | 941,000 | -512,400 | 100% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20251126 | 2,935 | 2,970 | 2,926 | 2,957 | 1,453,400 | -509,700 | 101% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20251111 | 3,019 | 3,045 | 2,980 | 3,020 | 6,264,200 | 4,843,000 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251112 | 3,011 | 3,040 | 3,007 | 3,035 | 2,686,300 | -3,577,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251114 | 3,042 | 3,049 | 3,026 | 3,044 | 1,492,500 | -689,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20251113 | 3,048 | 3,057 | 3,035 | 3,051 | 2,182,400 | -503,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
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 | 1,318,300 | 204,100 | 752,900 | 39,600 | 565,400 | 164,500 |
| 2025-11-21 | 1,266,100 | 116,400 | 620,800 | 42,200 | 645,300 | 74,200 |
| 2025-11-28 | 1,235,400 | 112,400 | 625,900 | 36,000 | 609,500 | 76,400 |
| 2025-12-05 | 1,272,300 | 105,100 | 667,600 | 36,600 | 604,700 | 68,500 |