[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/情報･通信業】 売上高:1237210 当期純利益:191060 総資産:4034140 時価:4170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 1,459 | 1,472 | 1,375 | 1,451 | 1,515,900 | 1,033,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20250826 | 1,420 | 1,426 | 1,404 | 1,419 | 906,300 | 286,400 | 100% | ▼▼ | 7177 | 0 | 0 | 96% | 1% |
| 20250801 | 1,453 | 1,485 | 1,453 | 1,473 | 692,800 | 185,800 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250828 | 1,423 | 1,423 | 1,396 | 1,401 | 704,800 | 179,200 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250818 | 1,401 | 1,449 | 1,398 | 1,444 | 707,300 | 139,100 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250814 | 1,418 | 1,428 | 1,397 | 1,421 | 786,000 | 104,400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20250822 | 1,440 | 1,447 | 1,421 | 1,429 | 556,200 | 94,000 | 100% | -- | 1114 | 51 | 0 | 97% | 2% |
| 20250825 | 1,429 | 1,430 | 1,403 | 1,422 | 619,900 | 63,700 | 100% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250819 | 1,474 | 1,481 | 1,425 | 1,434 | 724,400 | 17,100 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20250804 | 1,434 | 1,460 | 1,430 | 1,453 | 695,100 | 2,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 7% |
| 20250731 | 1,430 | 1,449 | 1,428 | 1,437 | 507,000 | -1,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250728 | 1,436 | 1,443 | 1,408 | 1,408 | 669,800 | -28,100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20250729 | 1,419 | 1,421 | 1,396 | 1,409 | 611,100 | -58,700 | 100% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250812 | 1,424 | 1,429 | 1,403 | 1,416 | 930,000 | -69,600 | 100% | ▲ | 2822 | 0 | 0 | 96% | 2% |
| 20250820 | 1,420 | 1,427 | 1,412 | 1,425 | 640,100 | -84,300 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 1% |
| 20250808 | 1,420 | 1,425 | 1,404 | 1,414 | 999,600 | -88,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20250730 | 1,415 | 1,432 | 1,406 | 1,426 | 508,100 | -103,000 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 8% |
| 20250821 | 1,416 | 1,430 | 1,405 | 1,429 | 462,200 | -177,900 | 100% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20250805 | 1,458 | 1,476 | 1,448 | 1,467 | 482,100 | -213,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250815 | 1,414 | 1,423 | 1,397 | 1,405 | 568,200 | -217,800 | 99% | ▼▼ | 8588 | 0 | 0 | 95% | 0% |
| 20250813 | 1,416 | 1,442 | 1,405 | 1,435 | 681,600 | -248,400 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 3% |
| 20250827 | 1,439 | 1,443 | 1,416 | 1,429 | 525,600 | -380,700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250807 | 1,438 | 1,460 | 1,415 | 1,430 | 1,087,700 | -428,200 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,512,500 | 207,000 | 4,274,100 | 4,700 | 238,400 | 202,300 |
| 2025-08-08 | 4,606,900 | 203,700 | 4,284,400 | 5,000 | 322,500 | 198,700 |
| 2025-08-15 | 4,690,500 | 112,500 | 4,298,100 | 6,000 | 392,400 | 106,500 |
| 2025-08-22 | 4,642,600 | 74,300 | 4,257,800 | 4,500 | 384,800 | 69,800 |