[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:3586億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 3,600 | 3,720 | 3,595 | 3,710 | 488,200 | 192,400 | 104% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20260203 | 3,580 | 3,625 | 3,575 | 3,605 | 176,000 | 13,900 | 101% | ▲▲▲▲ | 1171 | 51 | 0 | 100% | 7% |
| 20260205 | 3,590 | 3,615 | 3,550 | 3,565 | 431,400 | -6,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20260209 | 3,550 | 3,585 | 3,510 | 3,570 | 255,600 | -323,400 | 103% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20260210 | 3,600 | 3,630 | 3,570 | 3,570 | 295,800 | 40,200 | 100% | -- | 1114 | 0 | 0 | 99% | 4% |
| 20260204 | 3,595 | 3,620 | 3,480 | 3,545 | 437,700 | 261,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260213 | 3,740 | 3,800 | 3,545 | 3,635 | 474,200 | -14,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20260206 | 3,600 | 3,615 | 3,430 | 3,480 | 579,000 | 147,600 | 98% | ▼ | 4717 | 0 | 0 | 96% | 2% |
| 20260216 | 3,650 | 3,650 | 3,530 | 3,550 | 294,200 | -180,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260217 | 3,525 | 3,545 | 3,425 | 3,425 | 275,800 | -18,400 | 96% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260218 | 3,410 | 3,420 | 3,395 | 3,400 | 159,900 | -115,900 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20260302 | 3,355 | 3,385 | 3,335 | 3,375 | 225,400 | 49,900 | 100% | -- | 7774 | 0 | 0 | 91% | 5% |
| 20260227 | 3,430 | 3,435 | 3,355 | 3,375 | 175,500 | -196,000 | 100% | -- | 5225 | 0 | 0 | 91% | 5% |
| 20260226 | 3,320 | 3,435 | 3,310 | 3,375 | 371,500 | 25,000 | 104% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20260219 | 3,410 | 3,415 | 3,340 | 3,340 | 161,900 | 2,000 | 98% | ▼▼▼▼▼ | 7747 | 51 | 0 | 90% | 0% |
| 20260303 | 3,345 | 3,345 | 3,265 | 3,285 | 221,700 | -3,700 | 97% | ▼ | 8888 | 0 | 0 | 89% | 2% |
| 20260305 | 3,355 | 3,375 | 3,290 | 3,305 | 151,800 | -173,000 | 101% | ▲ | 2222 | 51 | 0 | 89% | 3% |
| 20260306 | 3,320 | 3,330 | 3,260 | 3,305 | 179,800 | 28,000 | 100% | -- | 7774 | 0 | 0 | 89% | 3% |
| 20260225 | 3,250 | 3,300 | 3,215 | 3,250 | 346,500 | -134,000 | 100% | -- | 2225 | 0 | 0 | 88% | 1% |
| 20260224 | 3,210 | 3,250 | 3,180 | 3,250 | 480,500 | 170,600 | 101% | ▲ | 7771 | 0 | 3 | 88% | 1% |
| 20260304 | 3,260 | 3,300 | 3,235 | 3,260 | 324,800 | 103,100 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260220 | 3,305 | 3,315 | 3,210 | 3,210 | 309,900 | 148,000 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 806,100 | 39,500 | 788,600 | 19,000 | 17,500 | 20,500 |
| 2026-02-13 | 793,500 | 46,800 | 769,700 | 16,900 | 23,800 | 29,900 |
| 2026-02-20 | 835,200 | 30,600 | 809,400 | 17,000 | 25,800 | 13,600 |
| 2026-02-27 | 856,000 | 24,900 | 833,400 | 10,300 | 22,600 | 14,600 |