[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:3402億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 3,270 | 3,280 | 3,195 | 3,235 | 177,500 | 17,600 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260528 | 3,080 | 3,090 | 3,035 | 3,035 | 383,000 | 149,400 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260518 | 3,070 | 3,080 | 3,015 | 3,040 | 468,700 | -524,200 | 100% | ▲ | 8252 | 0 | 0 | 88% | 0% |
| 20260515 | 3,070 | 3,085 | 2,957 | 3,035 | 992,900 | 133,200 | 94% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260514 | 3,265 | 3,360 | 3,150 | 3,225 | 859,700 | 573,200 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260512 | 3,220 | 3,260 | 3,210 | 3,215 | 164,900 | -129,300 | 100% | ▼▼▼ | 2258 | 24 | 0 | 93% | 0% |
| 20260511 | 3,220 | 3,235 | 3,190 | 3,220 | 294,200 | 47,700 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260508 | 3,300 | 3,310 | 3,195 | 3,230 | 246,500 | 54,600 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260501 | 3,235 | 3,275 | 3,210 | 3,265 | 158,100 | -19,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260525 | 3,100 | 3,115 | 3,050 | 3,070 | 178,400 | 8,400 | 99% | ▼▼ | 7777 | 51 | 0 | 93% | 1% |
| 20260513 | 3,215 | 3,330 | 3,205 | 3,275 | 286,500 | 121,600 | 102% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260507 | 3,290 | 3,325 | 3,285 | 3,290 | 191,900 | 33,800 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20260522 | 3,145 | 3,170 | 3,095 | 3,105 | 170,000 | -41,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20260526 | 3,065 | 3,140 | 3,055 | 3,110 | 225,900 | 47,500 | 101% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20260527 | 3,085 | 3,105 | 3,050 | 3,090 | 233,600 | 7,700 | 99% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20260428 | 3,230 | 3,285 | 3,230 | 3,280 | 159,900 | -76,200 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260519 | 3,100 | 3,140 | 3,075 | 3,125 | 242,600 | -226,100 | 103% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20260520 | 3,130 | 3,150 | 3,085 | 3,135 | 291,900 | 49,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20260521 | 3,160 | 3,180 | 3,105 | 3,135 | 211,600 | -80,300 | 100% | -- | 2225 | 0 | 0 | 92% | 3% |
| 20260529 | 3,045 | 3,200 | 3,045 | 3,135 | 464,400 | 81,400 | 103% | ▲ | 1171 | 0 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 146,100 | 12,200 | 117,600 | 3,000 | 28,500 | 9,200 |
| 2026-05-15 | 247,700 | 13,600 | 184,500 | 3,100 | 63,200 | 10,500 |
| 2026-05-22 | 274,300 | 30,200 | 212,000 | 2,900 | 62,300 | 27,300 |