[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:3505億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 3,290 | 3,325 | 3,285 | 3,290 | 191,900 | 33,800 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20260501 | 3,235 | 3,275 | 3,210 | 3,265 | 158,100 | -19,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260508 | 3,300 | 3,310 | 3,195 | 3,230 | 246,500 | 54,600 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260430 | 3,270 | 3,280 | 3,195 | 3,235 | 177,500 | 17,600 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260415 | 3,470 | 3,480 | 3,425 | 3,450 | 177,500 | 7,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 94% | 7% |
| 20260416 | 3,485 | 3,485 | 3,425 | 3,435 | 256,200 | 78,700 | 100% | ▼ | 1417 | 0 | 0 | 94% | 6% |
| 20260417 | 3,460 | 3,490 | 3,445 | 3,450 | 194,500 | -61,700 | 100% | ▲ | 2282 | 0 | 0 | 94% | 6% |
| 20260428 | 3,230 | 3,285 | 3,230 | 3,280 | 159,900 | -76,200 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260408 | 3,440 | 3,460 | 3,390 | 3,425 | 221,000 | 61,100 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20260421 | 3,390 | 3,400 | 3,335 | 3,390 | 138,100 | -38,900 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260424 | 3,265 | 3,295 | 3,240 | 3,250 | 171,800 | 29,600 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260420 | 3,475 | 3,490 | 3,395 | 3,400 | 177,000 | -17,500 | 99% | ▼ | 5828 | 0 | 0 | 93% | 1% |
| 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% |
| 20260427 | 3,240 | 3,265 | 3,210 | 3,220 | 236,100 | 64,300 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260410 | 3,425 | 3,440 | 3,330 | 3,350 | 261,800 | 98,300 | 98% | ▼▼ | 7747 | 0 | 0 | 92% | 4% |
| 20260422 | 3,380 | 3,385 | 3,300 | 3,305 | 189,400 | 51,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260423 | 3,300 | 3,300 | 3,245 | 3,265 | 142,200 | -47,200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 153,600 | 11,000 | 111,100 | 3,000 | 42,500 | 8,000 |
| 2026-04-17 | 173,900 | 12,100 | 132,500 | 3,000 | 41,400 | 9,100 |
| 2026-04-24 | 154,700 | 11,900 | 127,800 | 3,000 | 26,900 | 8,900 |
| 2026-05-01 | 146,100 | 12,200 | 117,600 | 3,000 | 28,500 | 9,200 |