[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/情報･通信業】 売上高:4067000 当期純利益:439140 総資産:12961200 時価:8948億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 4,890 | 4,934 | 4,873 | 4,923 | 215,400 | 58,500 | 100% | ▲ | 7771 | 0 | 5 | 98% | 4% |
| 20250728 | 5,000 | 5,009 | 4,901 | 4,913 | 156,900 | -54,000 | 98% | ▼▼ | 8888 | 0 | 8 | 97% | 4% |
| 20250730 | 4,940 | 4,978 | 4,899 | 4,974 | 169,500 | -45,900 | 101% | ▲▲ | 2222 | 0 | 5 | 99% | 5% |
| 20250731 | 4,997 | 5,030 | 4,968 | 4,990 | 152,000 | -17,500 | 100% | ▲▲▲ | 2222 | 51 | 5 | 99% | 5% |
| 20250828 | 5,462 | 5,496 | 5,380 | 5,404 | 192,900 | -102,700 | 98% | ▼ | 8828 | 0 | 0 | 97% | 8% |
| 20250808 | 5,111 | 5,311 | 5,046 | 5,169 | 335,900 | 61,500 | 98% | ▼▼ | 7777 | 0 | 2 | 98% | 8% |
| 20250801 | 4,965 | 5,162 | 4,962 | 5,110 | 350,900 | 198,900 | 102% | ▲▲▲▲ | 1771 | 10 | 3 | 100% | 8% |
| 20250804 | 5,051 | 5,191 | 5,040 | 5,160 | 248,800 | -102,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20250814 | 5,371 | 5,414 | 5,301 | 5,371 | 180,900 | -72,900 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250815 | 5,345 | 5,453 | 5,275 | 5,374 | 246,900 | 66,000 | 100% | ▲ | 1771 | 0 | 0 | 99% | 9% |
| 20250825 | 5,524 | 5,530 | 5,395 | 5,410 | 206,000 | 97,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 10% |
| 20250818 | 5,374 | 5,517 | 5,346 | 5,472 | 237,800 | -9,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250827 | 5,408 | 5,534 | 5,408 | 5,504 | 295,600 | 23,000 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 11% |
| 20250826 | 5,401 | 5,491 | 5,361 | 5,467 | 272,600 | 66,600 | 101% | ▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250821 | 5,492 | 5,494 | 5,425 | 5,468 | 107,800 | -61,100 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 11% |
| 20250805 | 5,231 | 5,317 | 5,165 | 5,242 | 272,700 | 23,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 11% |
| 20250820 | 5,542 | 5,551 | 5,440 | 5,492 | 168,900 | -33,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20250822 | 5,468 | 5,518 | 5,445 | 5,482 | 108,200 | 400 | 100% | ▲ | 1171 | 51 | 0 | 98% | 12% |
| 20250807 | 5,255 | 5,400 | 5,228 | 5,277 | 274,400 | -12,800 | 100% | ▼ | 2228 | 0 | 8 | 100% | 12% |
| 20250806 | 5,242 | 5,341 | 5,214 | 5,280 | 287,200 | 14,500 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 12% |
| 20250813 | 5,429 | 5,514 | 5,370 | 5,408 | 253,800 | -238,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250819 | 5,499 | 5,626 | 5,482 | 5,597 | 202,600 | -35,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250812 | 5,229 | 5,529 | 5,196 | 5,440 | 492,000 | 156,100 | 105% | ▲ | 1111 | 0 | 6 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 34,300 | 41,900 | 14,300 | 11,500 | 20,000 | 30,400 |
| 2025-08-08 | 29,300 | 40,600 | 12,100 | 11,700 | 17,200 | 28,900 |
| 2025-08-15 | 31,600 | 45,300 | 11,100 | 14,100 | 20,500 | 31,200 |
| 2025-08-22 | 24,400 | 48,100 | 10,700 | 14,000 | 13,700 | 34,100 |