[9412]スカパーＪ:【持ち株会社】有料多チャンネル事業と衛星通信事業
Yahoo! 【プライム/25情報･通信業】 売上高:1237210 当期純利益:191060 総資産:4034140 時価:6379億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,679 | 1,752 | 1,673 | 1,739 | 1,336,200 | -183,900 | 104% | ▲▲ | 2222 | 0 | 3 | 97% | 23% |
| 20251114 | 1,695 | 1,728 | 1,691 | 1,719 | 866,300 | -469,900 | 99% | ▼ | 8228 | 51 | 2 | 96% | 22% |
| 20251117 | 1,727 | 1,805 | 1,713 | 1,794 | 1,491,400 | 625,100 | 104% | ▲ | 1111 | 0 | 8 | 100% | 24% |
| 20251118 | 1,750 | 1,766 | 1,694 | 1,694 | 1,328,100 | -163,300 | 94% | ▼ | 8828 | 0 | 7 | 94% | 17% |
| 20251119 | 1,708 | 1,744 | 1,687 | 1,711 | 1,222,900 | -105,200 | 101% | ▲ | 8882 | 51 | 6 | 95% | 17% |
| 20251120 | 1,751 | 1,775 | 1,729 | 1,767 | 718,800 | -504,100 | 103% | ▲▲ | 2222 | 0 | 5 | 98% | 21% |
| 20251121 | 1,727 | 1,773 | 1,727 | 1,754 | 729,500 | 10,700 | 99% | ▼ | 7777 | 51 | 4 | 97% | 20% |
| 20251125 | 1,740 | 1,766 | 1,721 | 1,743 | 459,000 | -270,500 | 99% | ▼▼ | 8828 | 51 | 3 | 97% | 19% |
| 20251126 | 1,730 | 1,750 | 1,713 | 1,733 | 729,700 | 270,700 | 99% | ▼▼▼ | 7777 | 24 | 2 | 96% | 18% |
| 20251127 | 1,840 | 1,932 | 1,814 | 1,917 | 2,450,000 | 1,720,300 | 111% | ▲ | 1111 | 0 | 2 | 100% | 31% |
| 20251128 | 1,912 | 1,954 | 1,907 | 1,935 | 1,635,400 | -814,600 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 28% |
| 20251201 | 1,935 | 1,951 | 1,902 | 1,914 | 833,900 | -801,500 | 99% | ▼ | 8828 | 0 | 5 | 99% | 26% |
| 20251202 | 1,915 | 1,920 | 1,826 | 1,826 | 1,028,700 | 194,800 | 95% | ▼▼ | 7777 | 0 | 4 | 94% | 20% |
| 20251203 | 1,852 | 1,930 | 1,844 | 1,880 | 1,220,100 | 191,400 | 103% | ▲ | 1171 | 0 | 3 | 97% | 14% |
| 20251204 | 1,866 | 1,898 | 1,857 | 1,898 | 685,900 | -534,200 | 101% | ▲▲ | 8222 | 0 | 2 | 98% | 15% |
| 20251205 | 1,968 | 2,052 | 1,921 | 2,035 | 3,403,100 | 2,717,200 | 107% | ▲▲▲ | 1111 | 41 | 2 | 100% | 23% |
| 20251208 | 2,045 | 2,200 | 2,005 | 2,079 | 4,723,300 | 1,320,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20251209 | 2,080 | 2,102 | 2,030 | 2,099 | 1,505,700 | -3,217,600 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 27% |
| 20251210 | 2,100 | 2,145 | 2,084 | 2,102 | 1,403,700 | -102,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20251211 | 2,137 | 2,177 | 2,097 | 2,104 | 1,410,800 | 7,100 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20251212 | 2,120 | 2,159 | 2,110 | 2,143 | 1,084,000 | -326,800 | 102% | ▲▲▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 27% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4,996,800 | 87,900 | 4,558,300 | 5,400 | 438,500 | 82,500 |
| 2025-11-28 | 5,015,200 | 78,100 | 4,557,800 | 5,900 | 457,400 | 72,200 |
| 2025-11-21 | 4,876,700 | 53,800 | 4,496,300 | 4,300 | 380,400 | 49,500 |
| 2025-11-14 | 4,849,700 | 51,200 | 4,458,600 | 4,500 | 391,100 | 46,700 |