[9401]ＴＢＳＨＤ:【民放】認定放送持ち株会社に移行赤坂地区で不動産事業も
Yahoo! 【プライム/25情報･通信業】 売上高:4067000 当期純利益:439140 総資産:12961200 時価:8531億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 5,588 | 5,636 | 5,545 | 5,620 | 255,000 | 91,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250910 | 5,571 | 5,687 | 5,571 | 5,663 | 180,900 | -74,100 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20250911 | 5,700 | 5,702 | 5,552 | 5,587 | 186,100 | 5,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250912 | 5,587 | 5,594 | 5,506 | 5,521 | 208,300 | 22,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250916 | 5,521 | 5,587 | 5,492 | 5,511 | 179,600 | -28,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 2% |
| 20250917 | 5,463 | 5,502 | 5,394 | 5,425 | 228,600 | 49,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250918 | 5,423 | 5,440 | 5,330 | 5,417 | 220,800 | -7,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 0% |
| 20250919 | 5,414 | 5,441 | 5,313 | 5,340 | 282,300 | 61,500 | 99% | ▼▼▼▼▼▼ | 1777 | 24 | 0 | 94% | 0% |
| 20250922 | 5,340 | 5,345 | 5,280 | 5,311 | 168,700 | -113,600 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 6 | 94% | 0% |
| 20250924 | 5,311 | 5,372 | 5,298 | 5,361 | 161,100 | -7,600 | 101% | ▲ | 2282 | 0 | 5 | 95% | 1% |
| 20250925 | 5,365 | 5,396 | 5,340 | 5,377 | 237,000 | 75,900 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20250926 | 5,390 | 5,561 | 5,384 | 5,475 | 390,100 | 153,100 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20250929 | 5,436 | 5,498 | 5,379 | 5,454 | 251,400 | -138,700 | 100% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20250930 | 5,527 | 5,659 | 5,445 | 5,618 | 307,500 | 56,100 | 103% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251001 | 5,575 | 5,597 | 5,405 | 5,419 | 243,500 | -64,000 | 96% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251002 | 5,425 | 5,445 | 5,231 | 5,299 | 230,600 | -12,900 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 5,365 | 5,388 | 5,282 | 5,304 | 145,000 | -85,600 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251006 | 5,440 | 5,467 | 5,376 | 5,387 | 217,000 | 72,000 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20251007 | 5,369 | 5,407 | 5,331 | 5,358 | 220,900 | 3,900 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251008 | 5,350 | 5,439 | 5,346 | 5,400 | 186,900 | -34,000 | 101% | ▲ | 2282 | 51 | 0 | 95% | 2% |
| 20251009 | 5,400 | 5,442 | 5,284 | 5,349 | 274,100 | 87,200 | 99% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20251010 | 5,269 | 5,296 | 5,133 | 5,152 | 297,200 | 23,100 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 27,000 | 33,500 | 10,300 | 9,700 | 16,700 | 23,800 |
| 2025-09-26 | 26,300 | 34,100 | 11,000 | 9,800 | 15,300 | 24,300 |
| 2025-09-19 | 38,000 | 39,300 | 12,400 | 12,400 | 25,600 | 26,900 |
| 2025-09-12 | 34,000 | 49,200 | 11,900 | 14,000 | 22,100 | 35,200 |