[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:3630億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,145 | 3,175 | 3,120 | 3,140 | 284,500 | 136,700 | 100% | ▲▲ | 1111 | 40 | 12 | 100% | 12% |
| 20250911 | 3,345 | 3,370 | 3,320 | 3,345 | 467,900 | 302,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250908 | 3,205 | 3,280 | 3,190 | 3,255 | 381,300 | 42,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250902 | 3,140 | 3,180 | 3,115 | 3,180 | 208,300 | 77,700 | 102% | ▲▲ | 1111 | 40 | 8 | 100% | 8% |
| 20250812 | 2,950 | 3,025 | 2,934 | 2,988 | 527,200 | 228,300 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 9% |
| 20250822 | 3,155 | 3,175 | 3,105 | 3,140 | 239,300 | 22,300 | 101% | ▲▲ | 1111 | 40 | 15 | 100% | 13% |
| 20250819 | 3,085 | 3,145 | 3,070 | 3,120 | 335,100 | 166,700 | 102% | ▲▲ | 1111 | 40 | 15 | 100% | 12% |
| 20250903 | 3,180 | 3,195 | 3,145 | 3,160 | 257,900 | 49,600 | 99% | ▼ | 1117 | 0 | 7 | 99% | 8% |
| 20250905 | 3,175 | 3,210 | 3,155 | 3,205 | 339,000 | 101,700 | 102% | ▲ | 1141 | 0 | 5 | 100% | 9% |
| 20250813 | 2,994 | 3,045 | 2,959 | 3,025 | 287,200 | -240,000 | 101% | ▲▲▲ | 2222 | 0 | 15 | 99% | 8% |
| 20250909 | 3,290 | 3,335 | 3,260 | 3,270 | 311,300 | -70,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250818 | 3,050 | 3,070 | 3,030 | 3,060 | 168,400 | -108,100 | 101% | ▲ | 2222 | 51 | 15 | 100% | 10% |
| 20250815 | 3,015 | 3,030 | 2,977 | 3,020 | 276,500 | 117,800 | 100% | -- | 4744 | 0 | 13 | 99% | 8% |
| 20250821 | 3,110 | 3,120 | 3,075 | 3,115 | 217,000 | 66,800 | 100% | ▲ | 7441 | 0 | 14 | 100% | 12% |
| 20250828 | 3,150 | 3,150 | 3,070 | 3,110 | 287,700 | 3,200 | 99% | ▼ | 7717 | 0 | 11 | 99% | 9% |
| 20250825 | 3,170 | 3,170 | 3,085 | 3,100 | 289,300 | 50,000 | 99% | ▼ | 7717 | 0 | 14 | 99% | 11% |
| 20250814 | 3,015 | 3,030 | 2,993 | 3,020 | 158,700 | -128,500 | 100% | ▼ | 8228 | 0 | 14 | 99% | 8% |
| 20250820 | 3,110 | 3,130 | 3,075 | 3,105 | 150,200 | -184,900 | 100% | ▼ | 8228 | 0 | 15 | 100% | 11% |
| 20250826 | 3,110 | 3,145 | 3,090 | 3,130 | 147,800 | -141,500 | 101% | ▲ | 8282 | 0 | 11 | 100% | 12% |
| 20250829 | 3,100 | 3,130 | 3,080 | 3,105 | 203,600 | -84,100 | 100% | ▼▼ | 8288 | 0 | 8 | 99% | 6% |
| 20250901 | 3,110 | 3,125 | 3,080 | 3,120 | 130,600 | -73,000 | 100% | ▲ | 8522 | 0 | 7 | 99% | 6% |
| 20250910 | 3,255 | 3,300 | 3,250 | 3,290 | 165,500 | -145,800 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250904 | 3,175 | 3,180 | 3,115 | 3,150 | 237,300 | -20,600 | 100% | ▼▼ | 8888 | 0 | 6 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 305,200 | 50,000 | 182,600 | 18,900 | 122,600 | 31,100 |
| 2025-09-05 | 294,300 | 52,300 | 174,200 | 18,600 | 120,100 | 33,700 |