[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:3429億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,340 | 3,365 | 3,300 | 3,355 | 301,700 | -265,600 | 103% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250929 | 3,315 | 3,330 | 3,250 | 3,270 | 567,300 | 197,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251001 | 3,340 | 3,345 | 3,245 | 3,250 | 465,700 | 164,000 | 97% | ▼ | 7747 | 0 | 0 | 97% | 3% |
| 20251006 | 3,255 | 3,270 | 3,220 | 3,250 | 515,200 | -86,700 | 102% | ▲ | 8222 | 0 | 0 | 97% | 2% |
| 20251002 | 3,265 | 3,290 | 3,190 | 3,240 | 418,100 | -47,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251007 | 3,245 | 3,245 | 3,200 | 3,225 | 168,000 | -347,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251027 | 3,175 | 3,295 | 3,170 | 3,210 | 460,000 | 323,800 | 103% | ▲ | 1111 | 0 | 0 | 96% | 7% |
| 20251009 | 3,160 | 3,200 | 3,155 | 3,190 | 231,900 | -200,300 | 101% | ▲ | 8282 | 51 | 0 | 95% | 1% |
| 20251003 | 3,250 | 3,290 | 3,170 | 3,185 | 601,900 | 183,800 | 98% | ▼▼▼ | 4777 | 24 | 0 | 95% | 1% |
| 20251028 | 3,195 | 3,235 | 3,140 | 3,160 | 272,500 | -187,500 | 98% | ▼ | 8828 | 0 | 0 | 94% | 5% |
| 20251008 | 3,210 | 3,225 | 3,140 | 3,160 | 432,200 | 264,200 | 98% | ▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20251023 | 3,125 | 3,175 | 3,120 | 3,150 | 143,100 | -45,400 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 94% | 5% |
| 20251022 | 3,090 | 3,135 | 3,090 | 3,120 | 188,500 | -4,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20251024 | 3,145 | 3,155 | 3,085 | 3,105 | 136,200 | -6,900 | 99% | ▼ | 8828 | 51 | 0 | 93% | 3% |
| 20251021 | 3,065 | 3,115 | 3,065 | 3,085 | 193,200 | 67,300 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20251020 | 3,055 | 3,090 | 3,050 | 3,065 | 125,900 | -129,300 | 102% | ▲ | 2222 | 51 | 6 | 91% | 2% |
| 20251010 | 3,140 | 3,150 | 3,050 | 3,065 | 465,400 | 233,500 | 96% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251014 | 3,045 | 3,090 | 3,025 | 3,050 | 367,100 | -98,300 | 100% | ▼▼ | 8888 | 0 | 10 | 91% | 0% |
| 20251016 | 3,060 | 3,070 | 3,035 | 3,035 | 162,500 | -92,000 | 100% | ▲ | 5222 | 0 | 0 | 90% | 0% |
| 20251015 | 3,045 | 3,070 | 3,005 | 3,025 | 254,500 | -112,600 | 99% | ▼▼▼ | 8858 | 24 | 9 | 90% | 0% |
| 20251017 | 3,025 | 3,035 | 2,988 | 3,010 | 255,200 | 92,700 | 99% | ▼ | 7777 | 51 | 7 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 936,900 | 47,700 | 830,300 | 18,300 | 106,600 | 29,400 |
| 2025-10-10 | 1,000,000 | 43,900 | 895,600 | 18,400 | 104,400 | 25,500 |
| 2025-10-17 | 966,400 | 32,600 | 907,200 | 18,400 | 59,200 | 14,200 |