[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:3744億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260410 | 3,425 | 3,440 | 3,330 | 3,350 | 261,800 | 98,300 | 98% | ▼▼ | 7747 | 0 | 0 | 92% | 4% |
| 20260406 | 3,400 | 3,400 | 3,345 | 3,360 | 132,500 | -51,700 | 99% | ▼ | 8828 | 51 | 0 | 92% | 4% |
| 20260402 | 3,490 | 3,495 | 3,360 | 3,370 | 424,000 | 241,800 | 97% | ▼ | 7777 | 0 | 0 | 92% | 4% |
| 20260403 | 3,395 | 3,410 | 3,370 | 3,380 | 184,200 | -239,800 | 100% | ▲ | 8282 | 51 | 0 | 92% | 4% |
| 20260414 | 3,440 | 3,450 | 3,400 | 3,405 | 169,900 | -8,300 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20260413 | 3,360 | 3,400 | 3,345 | 3,400 | 178,200 | -83,600 | 101% | ▲ | 8282 | 0 | 0 | 93% | 5% |
| 20260409 | 3,425 | 3,455 | 3,390 | 3,410 | 163,500 | -57,500 | 100% | ▼ | 8588 | 51 | 0 | 93% | 5% |
| 20260407 | 3,390 | 3,405 | 3,350 | 3,395 | 159,900 | 27,400 | 101% | ▲ | 1171 | 51 | 0 | 93% | 5% |
| 20260417 | 3,460 | 3,490 | 3,445 | 3,450 | 194,500 | -61,700 | 100% | ▲ | 2282 | 0 | 0 | 94% | 6% |
| 20260416 | 3,485 | 3,485 | 3,425 | 3,435 | 256,200 | 78,700 | 100% | ▼ | 1417 | 0 | 0 | 94% | 6% |
| 20260415 | 3,470 | 3,480 | 3,425 | 3,450 | 177,500 | 7,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20260408 | 3,440 | 3,460 | 3,390 | 3,425 | 221,000 | 61,100 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20260331 | 3,490 | 3,560 | 3,440 | 3,440 | 344,600 | 118,700 | 99% | ▼▼ | 1117 | 0 | 0 | 94% | 6% |
| 20260401 | 3,510 | 3,510 | 3,425 | 3,485 | 182,200 | -162,400 | 101% | ▲ | 8822 | 0 | 0 | 95% | 8% |
| 20260330 | 3,475 | 3,485 | 3,420 | 3,475 | 225,900 | -241,000 | 95% | ▼ | 8888 | 0 | 0 | 95% | 7% |
| 20260319 | 3,265 | 3,300 | 3,235 | 3,235 | 167,100 | -15,700 | 97% | ▼ | 8888 | 0 | 4 | 96% | 1% |
| 20260323 | 3,225 | 3,310 | 3,195 | 3,260 | 583,300 | 416,200 | 101% | ▲ | 1771 | 0 | 2 | 97% | 2% |
| 20260326 | 3,625 | 3,650 | 3,545 | 3,590 | 468,900 | -229,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20260318 | 3,300 | 3,365 | 3,280 | 3,330 | 182,800 | -1,700 | 101% | ▲▲ | 2222 | 0 | 5 | 98% | 4% |
| 20260327 | 3,565 | 3,700 | 3,555 | 3,640 | 466,900 | -2,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 13% |
| 20260325 | 3,470 | 3,665 | 3,465 | 3,660 | 698,100 | 229,300 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 13% |
| 20260324 | 3,370 | 3,440 | 3,305 | 3,420 | 468,800 | -114,500 | 105% | ▲▲ | 2222 | 0 | 2 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 9409 | J.P. MORGAN SECURITIES PLC | 625,304 | 1% | ▲ | |
| 2026-04-14 | 9409 | J.P. MORGAN SECURITIES PLC | 190,000 | 0% | ▼ | -435,304 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 534,400 | 11,000 | 497,700 | 2,800 | 36,700 | 8,200 |
| 2026-03-27 | 95,300 | 23,000 | 54,100 | 5,200 | 41,200 | 17,800 |
| 2026-04-03 | 95,000 | 12,100 | 48,400 | 3,100 | 46,600 | 9,000 |
| 2026-04-10 | 153,600 | 11,000 | 111,100 | 3,000 | 42,500 | 8,000 |