[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/情報･通信業】 売上高:3240560 当期純利益:258160 総資産:5595580 時価:3375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 3,110 | 3,145 | 3,090 | 3,130 | 147,800 | -141,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 12% |
| 20250820 | 3,110 | 3,130 | 3,075 | 3,105 | 150,200 | -184,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250729 | 2,780 | 2,799 | 2,771 | 2,789 | 152,100 | -26,400 | 100% | ▼▼▼▼▼ | 8888 | 51 | 4 | 97% | 4% |
| 20250814 | 3,015 | 3,030 | 2,993 | 3,020 | 158,700 | -128,500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250818 | 3,050 | 3,070 | 3,030 | 3,060 | 168,400 | -108,100 | 101% | ▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250728 | 2,850 | 2,852 | 2,776 | 2,791 | 178,500 | -109,800 | 98% | ▼▼▼▼ | 8888 | 24 | 8 | 97% | 5% |
| 20250804 | 2,900 | 2,942 | 2,900 | 2,936 | 208,700 | -138,400 | 100% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 10% |
| 20250821 | 3,110 | 3,120 | 3,075 | 3,115 | 217,000 | 66,800 | 100% | ▲ | 7441 | 0 | 0 | 100% | 12% |
| 20250730 | 2,798 | 2,810 | 2,775 | 2,805 | 227,400 | 75,300 | 101% | ▲ | 1111 | 0 | 5 | 97% | 5% |
| 20250822 | 3,155 | 3,175 | 3,105 | 3,140 | 239,300 | 22,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250731 | 2,815 | 2,862 | 2,801 | 2,847 | 240,400 | 13,000 | 101% | ▲▲ | 1111 | 40 | 4 | 99% | 7% |
| 20250805 | 2,960 | 2,998 | 2,934 | 2,975 | 245,800 | 37,100 | 101% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 11% |
| 20250815 | 3,015 | 3,030 | 2,977 | 3,020 | 276,500 | 117,800 | 100% | -- | 4744 | 0 | 0 | 99% | 8% |
| 20250827 | 3,145 | 3,175 | 3,120 | 3,140 | 284,500 | 136,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250813 | 2,994 | 3,045 | 2,959 | 3,025 | 287,200 | -240,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250828 | 3,150 | 3,150 | 3,070 | 3,110 | 287,700 | 3,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250825 | 3,170 | 3,170 | 3,085 | 3,100 | 289,300 | 50,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250808 | 2,915 | 2,966 | 2,910 | 2,951 | 298,900 | -87,800 | 100% | ▲ | 8282 | 0 | 7 | 97% | 8% |
| 20250819 | 3,085 | 3,145 | 3,070 | 3,120 | 335,100 | 166,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250801 | 2,871 | 2,963 | 2,868 | 2,934 | 347,100 | 106,700 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 10% |
| 20250807 | 2,958 | 3,010 | 2,907 | 2,939 | 386,700 | -32,500 | 96% | ▼ | 8888 | 0 | 8 | 96% | 9% |
| 20250806 | 2,959 | 3,100 | 2,943 | 3,055 | 419,200 | 173,400 | 103% | ▲▲▲▲▲▲ | 1171 | 0 | 9 | 100% | 13% |
| 20250812 | 2,950 | 3,025 | 2,934 | 2,988 | 527,200 | 228,300 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 690,500 | 46,200 | 577,800 | 18,200 | 112,700 | 28,000 |
| 2025-08-08 | 717,800 | 54,100 | 589,900 | 18,200 | 127,900 | 35,900 |
| 2025-08-15 | 308,900 | 46,200 | 191,100 | 18,500 | 117,800 | 27,700 |
| 2025-08-22 | 296,700 | 45,000 | 178,900 | 18,300 | 117,800 | 26,700 |