[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:3923億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,370 | 3,395 | 3,340 | 3,350 | 147,900 | -93,000 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20251223 | 3,315 | 3,360 | 3,310 | 3,345 | 85,400 | -62,500 | 100% | ▼▼ | 8888 | 51 | 15 | 99% | 5% |
| 20251224 | 3,350 | 3,385 | 3,330 | 3,385 | 138,000 | 52,600 | 101% | ▲ | 1111 | 0 | 19 | 100% | 6% |
| 20251225 | 3,400 | 3,410 | 3,325 | 3,350 | 136,700 | -1,300 | 99% | ▼ | 2828 | 0 | 18 | 99% | 5% |
| 20251226 | 3,355 | 3,360 | 3,300 | 3,325 | 93,800 | -42,900 | 99% | ▼▼ | 8888 | 51 | 17 | 98% | 4% |
| 20251229 | 3,325 | 3,355 | 3,320 | 3,350 | 117,000 | 23,200 | 101% | ▲ | 7171 | 0 | 16 | 99% | 5% |
| 20251230 | 3,365 | 3,370 | 3,330 | 3,330 | 102,600 | -14,400 | 99% | ▼ | 2228 | 0 | 15 | 98% | 4% |
| 20260105 | 3,320 | 3,345 | 3,295 | 3,310 | 180,200 | 77,600 | 99% | ▼▼ | 7777 | 0 | 14 | 98% | 3% |
| 20260106 | 3,330 | 3,420 | 3,315 | 3,410 | 219,400 | 39,200 | 103% | ▲ | 1111 | 0 | 13 | 100% | 7% |
| 20260107 | 3,350 | 3,425 | 3,330 | 3,365 | 299,700 | 80,300 | 99% | ▼ | 1117 | 0 | 12 | 99% | 5% |
| 20260108 | 3,365 | 3,420 | 3,365 | 3,410 | 129,000 | -170,700 | 101% | ▲ | 8222 | 0 | 11 | 100% | 7% |
| 20260109 | 3,420 | 3,450 | 3,390 | 3,420 | 153,700 | 24,700 | 100% | ▲▲ | 1111 | 40 | 10 | 100% | 7% |
| 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 | 0 | 99% | 5% |
| 20260120 | 3,460 | 3,485 | 3,445 | 3,445 | 202,800 | 27,200 | 100% | ▼▼ | 7477 | 0 | 0 | 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 | 0 | 100% | 5% |
| 20260123 | 3,545 | 3,635 | 3,535 | 3,615 | 343,200 | 85,700 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 956,700 | 40,100 | 941,000 | 18,900 | 15,700 | 21,200 |
| 2026-01-09 | 967,500 | 40,500 | 940,600 | 19,500 | 26,900 | 21,000 |
| 2025-12-26 | 1,109,600 | 37,300 | 1,068,400 | 19,200 | 41,200 | 18,100 |