[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:3500億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,290 | 3,335 | 3,260 | 3,270 | 311,300 | -70,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250910 | 3,255 | 3,300 | 3,250 | 3,290 | 165,500 | -145,800 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250911 | 3,345 | 3,370 | 3,320 | 3,345 | 467,900 | 302,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250916 | 3,345 | 3,375 | 3,310 | 3,345 | 237,800 | -102,500 | 101% | ▲ | 8582 | 0 | 0 | 100% | 8% |
| 20250908 | 3,205 | 3,280 | 3,190 | 3,255 | 381,300 | 42,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250926 | 3,280 | 3,355 | 3,280 | 3,340 | 370,000 | -350,900 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250930 | 3,340 | 3,365 | 3,300 | 3,355 | 301,700 | -265,600 | 103% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250912 | 3,380 | 3,385 | 3,310 | 3,315 | 340,300 | -127,600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 8% |
| 20250918 | 3,310 | 3,315 | 3,240 | 3,300 | 248,300 | -397,500 | 100% | ▲ | 8822 | 0 | 0 | 99% | 6% |
| 20250917 | 3,305 | 3,325 | 3,260 | 3,290 | 645,800 | 408,000 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250929 | 3,315 | 3,330 | 3,250 | 3,270 | 567,300 | 197,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250924 | 3,260 | 3,300 | 3,240 | 3,255 | 254,000 | -212,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 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% |
| 20251001 | 3,340 | 3,345 | 3,245 | 3,250 | 465,700 | 164,000 | 97% | ▼ | 7747 | 0 | 0 | 97% | 3% |
| 20250925 | 3,275 | 3,285 | 3,215 | 3,260 | 720,900 | 466,900 | 100% | ▲▲▲ | 7711 | 0 | 0 | 97% | 5% |
| 20250922 | 3,245 | 3,275 | 3,205 | 3,250 | 466,100 | 78,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20250919 | 3,300 | 3,335 | 3,235 | 3,245 | 388,000 | 139,700 | 98% | ▼ | 1777 | 0 | 0 | 97% | 5% |
| 20251007 | 3,245 | 3,245 | 3,200 | 3,225 | 168,000 | -347,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251003 | 3,250 | 3,290 | 3,170 | 3,185 | 601,900 | 183,800 | 98% | ▼▼▼ | 4777 | 24 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 393,500 | 54,800 | 285,100 | 18,900 | 108,400 | 35,900 |
| 2025-09-19 | 527,400 | 52,400 | 421,100 | 20,100 | 106,300 | 32,300 |
| 2025-09-26 | 853,300 | 53,600 | 747,000 | 23,300 | 106,300 | 30,300 |
| 2025-10-03 | 936,900 | 47,700 | 830,300 | 18,300 | 106,600 | 29,400 |