[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:3635億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,370 | 3,385 | 3,350 | 3,360 | 154,800 | -120,300 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251128 | 3,380 | 3,380 | 3,325 | 3,355 | 150,400 | -4,400 | 100% | ▼ | 8828 | 51 | 0 | 100% | 8% |
| 20251201 | 3,350 | 3,370 | 3,315 | 3,320 | 187,300 | 36,900 | 99% | ▼▼ | 7777 | 51 | 0 | 99% | 6% |
| 20251224 | 3,350 | 3,385 | 3,330 | 3,385 | 138,000 | 52,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251229 | 3,325 | 3,355 | 3,320 | 3,350 | 117,000 | 23,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20251225 | 3,400 | 3,410 | 3,325 | 3,350 | 136,700 | -1,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251223 | 3,315 | 3,360 | 3,310 | 3,345 | 85,400 | -62,500 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 20251222 | 3,370 | 3,395 | 3,340 | 3,350 | 147,900 | -93,000 | 100% | ▼ | 2228 | 51 | 0 | 99% | 5% |
| 20251219 | 3,350 | 3,365 | 3,325 | 3,355 | 240,900 | 126,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251212 | 3,260 | 3,375 | 3,230 | 3,375 | 395,200 | 248,100 | 105% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251215 | 3,375 | 3,390 | 3,305 | 3,330 | 231,000 | -164,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251216 | 3,350 | 3,380 | 3,340 | 3,340 | 229,500 | -1,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251217 | 3,315 | 3,330 | 3,280 | 3,330 | 163,800 | -65,700 | 100% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251218 | 3,325 | 3,350 | 3,305 | 3,330 | 114,600 | -49,200 | 100% | -- | 2225 | 0 | 0 | 99% | 4% |
| 20251226 | 3,355 | 3,360 | 3,300 | 3,325 | 93,800 | -42,900 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20251208 | 3,275 | 3,305 | 3,260 | 3,270 | 216,500 | 25,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251210 | 3,230 | 3,255 | 3,225 | 3,240 | 170,500 | 26,300 | 100% | ▲ | 7171 | 0 | 0 | 96% | 1% |
| 20251205 | 3,220 | 3,260 | 3,200 | 3,225 | 191,000 | 36,400 | 100% | -- | 1114 | 0 | 14 | 96% | 1% |
| 20251204 | 3,210 | 3,240 | 3,195 | 3,225 | 154,600 | -23,500 | 100% | ▼ | 8858 | 0 | 7 | 96% | 1% |
| 20251203 | 3,210 | 3,245 | 3,200 | 3,235 | 178,100 | -7,500 | 100% | ▲ | 8882 | 51 | 8 | 96% | 1% |
| 20251202 | 3,305 | 3,305 | 3,215 | 3,220 | 185,600 | -1,700 | 97% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20251211 | 3,255 | 3,260 | 3,185 | 3,200 | 147,100 | -23,400 | 99% | ▼ | 2828 | 0 | 0 | 95% | 0% |
| 20251209 | 3,250 | 3,270 | 3,220 | 3,230 | 144,200 | -72,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,118,700 | 51,000 | 1,074,100 | 22,700 | 44,600 | 28,300 |
| 2025-12-05 | 1,137,000 | 37,200 | 1,095,700 | 18,400 | 41,300 | 18,800 |
| 2025-12-12 | 1,101,100 | 40,400 | 1,067,600 | 18,400 | 33,500 | 22,000 |
| 2025-12-19 | 1,109,900 | 39,500 | 1,068,800 | 19,100 | 41,100 | 20,400 |