[9409]テレ朝ＨＤ:【民放】朝日新聞社系地上デジタル放送は5チャンネル
Yahoo! 【プライム/25情報･通信業】 売上高:3240560 当期純利益:258160 総資産:5595580 時価:3945億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,450 | 3,475 | 3,410 | 3,420 | 179,200 | 25,500 | 100% | -- | 1114 | 0 | 0 | 100% | 7% |
| 20260114 | 3,440 | 3,470 | 3,405 | 3,440 | 172,800 | -6,400 | 101% | ▲ | 8882 | 0 | 8 | 100% | 4% |
| 20260115 | 3,430 | 3,470 | 3,410 | 3,435 | 186,300 | 13,500 | 100% | ▼ | 4177 | 0 | 7 | 100% | 4% |
| 20260116 | 3,435 | 3,500 | 3,430 | 3,485 | 203,800 | 17,500 | 101% | ▲ | 1111 | 0 | 6 | 100% | 5% |
| 20260119 | 3,475 | 3,495 | 3,445 | 3,460 | 175,600 | -28,200 | 99% | ▼ | 8228 | 0 | 18 | 99% | 5% |
| 20260120 | 3,460 | 3,485 | 3,445 | 3,445 | 202,800 | 27,200 | 100% | ▼▼ | 7477 | 0 | 17 | 99% | 4% |
| 20260121 | 3,430 | 3,460 | 3,405 | 3,430 | 212,800 | 10,000 | 100% | ▼▼▼ | 7777 | 24 | 3 | 98% | 4% |
| 20260122 | 3,485 | 3,505 | 3,450 | 3,485 | 257,500 | 44,700 | 102% | ▲ | 1111 | 0 | 15 | 100% | 5% |
| 20260123 | 3,545 | 3,635 | 3,535 | 3,615 | 343,200 | 85,700 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260126 | 3,525 | 3,585 | 3,525 | 3,555 | 244,700 | -98,500 | 98% | ▼ | 8888 | 0 | 13 | 98% | 7% |
| 20260127 | 3,555 | 3,575 | 3,520 | 3,545 | 224,500 | -20,200 | 100% | ▼▼ | 8828 | 0 | 0 | 98% | 7% |
| 20260128 | 3,545 | 3,550 | 3,495 | 3,510 | 212,600 | -11,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 6% |
| 20260129 | 3,505 | 3,570 | 3,495 | 3,550 | 223,100 | 10,500 | 101% | ▲ | 1471 | 0 | 10 | 98% | 7% |
| 20260130 | 3,590 | 3,590 | 3,540 | 3,570 | 253,700 | 30,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260202 | 3,595 | 3,615 | 3,555 | 3,580 | 162,100 | -91,600 | 100% | ▲▲▲ | 2222 | 51 | 0 | 99% | 8% |
| 20260203 | 3,580 | 3,625 | 3,575 | 3,605 | 176,000 | 13,900 | 101% | ▲▲▲▲ | 1171 | 51 | 0 | 100% | 7% |
| 20260204 | 3,595 | 3,620 | 3,480 | 3,545 | 437,700 | 261,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260205 | 3,590 | 3,615 | 3,550 | 3,565 | 431,400 | -6,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20260206 | 3,600 | 3,615 | 3,430 | 3,480 | 579,000 | 147,600 | 98% | ▼ | 4717 | 0 | 0 | 96% | 2% |
| 20260209 | 3,550 | 3,585 | 3,510 | 3,570 | 255,600 | -323,400 | 103% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20260210 | 3,600 | 3,630 | 3,570 | 3,570 | 295,800 | 40,200 | 100% | -- | 1114 | 0 | 0 | 99% | 4% |
| 20260212 | 3,600 | 3,720 | 3,595 | 3,710 | 488,200 | 192,400 | 104% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20260213 | 3,740 | 3,800 | 3,545 | 3,635 | 474,200 | -14,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 806,100 | 39,500 | 788,600 | 19,000 | 17,500 | 20,500 |
| 2026-01-30 | 887,600 | 51,400 | 873,700 | 18,900 | 13,900 | 32,500 |
| 2026-01-23 | 956,900 | 47,400 | 940,700 | 19,000 | 16,200 | 28,400 |
| 2026-01-16 | 956,700 | 40,100 | 941,000 | 18,900 | 15,700 | 21,200 |