[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:6144億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251215 | 2,160 | 2,175 | 2,123 | 2,138 | 1,046,000 | -38,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 26% |
| 20251216 | 2,154 | 2,159 | 2,069 | 2,075 | 1,447,800 | 401,800 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 22% |
| 20251217 | 2,099 | 2,102 | 2,065 | 2,081 | 998,800 | -449,000 | 100% | ▲ | 8882 | 51 | 0 | 97% | 22% |
| 20251218 | 2,067 | 2,078 | 2,042 | 2,062 | 1,365,600 | 366,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 19% |
| 20251219 | 2,058 | 2,107 | 2,050 | 2,091 | 1,176,200 | -189,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 21% |
| 20251222 | 2,130 | 2,146 | 2,081 | 2,081 | 1,114,400 | -61,800 | 100% | ▼ | 2228 | 51 | 0 | 97% | 20% |
| 20251223 | 2,100 | 2,110 | 2,067 | 2,102 | 734,000 | -380,400 | 101% | ▲ | 8882 | 51 | 0 | 98% | 21% |
| 20251224 | 2,108 | 2,155 | 2,104 | 2,119 | 618,100 | -115,900 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 16% |
| 20251225 | 2,141 | 2,148 | 2,038 | 2,047 | 1,046,800 | 428,700 | 97% | ▼ | 7717 | 0 | 0 | 96% | 12% |
| 20251226 | 2,063 | 2,063 | 1,990 | 2,016 | 1,502,200 | 455,400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 10% |
| 20251229 | 2,022 | 2,029 | 1,993 | 2,006 | 943,600 | -558,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 94% | 10% |
| 20251230 | 2,020 | 2,023 | 1,994 | 1,994 | 735,200 | -208,400 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 93% | 6% |
| 20260105 | 2,025 | 2,067 | 2,015 | 2,029 | 805,800 | 70,600 | 102% | ▲ | 1111 | 0 | 0 | 95% | 7% |
| 20260106 | 2,101 | 2,114 | 2,075 | 2,075 | 1,072,900 | 267,100 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260107 | 2,072 | 2,096 | 2,048 | 2,064 | 816,500 | -256,400 | 99% | ▼ | 8888 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3,050,700 | 70,600 | 2,595,300 | 1,800 | 455,400 | 68,800 |
| 2025-12-19 | 3,033,200 | 101,100 | 2,600,000 | 2,300 | 433,200 | 98,800 |
| 2025-12-12 | 3,232,200 | 95,200 | 2,664,500 | 4,100 | 567,700 | 91,100 |