[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:12681億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 3,335 | 3,335 | 3,170 | 3,170 | 2,017,800 | 657,800 | 93% | ▼ | 7777 | 0 | 7 | 93% | 10% |
| 20260423 | 3,125 | 3,200 | 3,100 | 3,170 | 1,650,400 | -367,400 | 100% | -- | 8885 | 0 | 2 | 93% | 10% |
| 20260424 | 3,170 | 3,305 | 3,140 | 3,285 | 1,442,800 | -207,600 | 104% | ▲ | 2222 | 0 | 4 | 96% | 14% |
| 20260427 | 3,215 | 3,220 | 3,060 | 3,090 | 1,820,200 | 377,400 | 94% | ▼ | 7717 | 0 | 3 | 91% | 7% |
| 20260428 | 3,160 | 3,380 | 3,085 | 3,315 | 3,326,300 | 1,506,100 | 107% | ▲ | 1171 | 0 | 2 | 97% | 11% |
| 20260430 | 3,420 | 3,530 | 3,330 | 3,450 | 2,790,600 | -535,700 | 104% | ▲▲ | 2222 | 0 | 4 | 100% | 16% |
| 20260501 | 3,500 | 3,650 | 3,490 | 3,515 | 3,303,900 | 513,300 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260507 | 3,605 | 3,620 | 3,470 | 3,485 | 4,437,300 | 1,133,400 | 99% | ▼ | 7717 | 0 | 4 | 99% | 16% |
| 20260508 | 3,530 | 3,715 | 3,500 | 3,690 | 2,740,100 | -1,697,200 | 106% | ▲ | 2282 | 0 | 2 | 100% | 22% |
| 20260511 | 3,800 | 3,840 | 3,705 | 3,750 | 2,527,900 | -212,200 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 24% |
| 20260512 | 3,805 | 4,030 | 3,750 | 4,030 | 3,347,000 | 819,100 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 34% |
| 20260513 | 3,895 | 4,220 | 3,835 | 4,205 | 3,162,100 | -184,900 | 104% | ▲▲▲▲ | 2222 | 0 | 1 | 100% | 39% |
| 20260514 | 4,205 | 4,335 | 4,135 | 4,145 | 4,393,500 | 1,231,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 37% |
| 20260515 | 4,305 | 4,345 | 4,085 | 4,180 | 2,897,500 | -1,496,000 | 101% | ▲ | 2822 | 0 | 0 | 99% | 35% |
| 20260518 | 4,230 | 4,310 | 3,980 | 4,040 | 2,381,800 | -515,700 | 97% | ▼ | 8888 | 0 | 0 | 96% | 31% |
| 20260519 | 4,100 | 4,185 | 4,035 | 4,045 | 2,249,400 | -132,400 | 100% | ▲ | 8282 | 0 | 0 | 96% | 31% |
| 20260520 | 3,975 | 4,240 | 3,865 | 4,190 | 3,876,400 | 1,627,000 | 104% | ▲▲ | 1771 | 0 | 1 | 100% | 36% |
| 20260521 | 4,235 | 4,430 | 4,090 | 4,115 | 2,721,500 | -1,154,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 33% |
| 20260522 | 4,100 | 4,325 | 4,050 | 4,260 | 2,135,900 | -585,600 | 104% | ▲ | 8882 | 0 | 0 | 100% | 38% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-20 | 9412 | Nomura International plc | 1,700,282 | 1% | ▲ | |
| 2026-05-19 | 9412 | GOLDMAN SACHS INTERNATIONAL | 1,528,529 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 2,844,600 | 89,800 | 2,035,500 | 15,600 | 809,100 | 74,200 |
| 2026-05-01 | 2,706,200 | 66,500 | 1,849,100 | 7,400 | 857,100 | 59,100 |
| 2026-04-24 | 2,687,800 | 65,200 | 1,875,500 | 8,800 | 812,300 | 56,400 |