[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:4182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 1,403 | 1,406 | 1,380 | 1,394 | 702,000 | -143,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20250829 | 1,385 | 1,405 | 1,381 | 1,405 | 506,300 | -198,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250918 | 1,415 | 1,443 | 1,411 | 1,411 | 974,600 | -617,900 | 100% | -- | 8585 | 0 | 0 | 98% | 5% |
| 20250922 | 1,411 | 1,420 | 1,403 | 1,415 | 669,500 | -2,809,400 | 100% | ▲ | 8252 | 0 | 0 | 99% | 5% |
| 20250828 | 1,423 | 1,423 | 1,396 | 1,401 | 704,800 | 179,200 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250919 | 1,411 | 1,428 | 1,366 | 1,410 | 3,478,900 | 2,504,300 | 100% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250904 | 1,378 | 1,379 | 1,345 | 1,355 | 1,020,900 | 136,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250905 | 1,349 | 1,351 | 1,329 | 1,351 | 1,043,400 | 22,500 | 100% | ▼▼▼▼ | 7777 | 24 | 7 | 94% | 0% |
| 20250910 | 1,323 | 1,356 | 1,318 | 1,355 | 1,133,700 | 208,300 | 101% | ▲▲ | 7771 | 0 | 4 | 94% | 1% |
| 20250903 | 1,410 | 1,410 | 1,365 | 1,369 | 884,500 | 536,700 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20250924 | 1,415 | 1,418 | 1,394 | 1,407 | 845,400 | 175,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250912 | 1,366 | 1,366 | 1,342 | 1,364 | 890,800 | 271,400 | 101% | ▲ | 4411 | 0 | 0 | 94% | 1% |
| 20250902 | 1,404 | 1,423 | 1,404 | 1,414 | 347,800 | -98,900 | 100% | ▼ | 2258 | 0 | 0 | 96% | 1% |
| 20250911 | 1,360 | 1,366 | 1,342 | 1,344 | 619,400 | -514,300 | 99% | ▼ | 2228 | 0 | 3 | 93% | 0% |
| 20250917 | 1,421 | 1,454 | 1,411 | 1,411 | 1,592,500 | -265,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250908 | 1,363 | 1,365 | 1,345 | 1,346 | 681,700 | -361,700 | 100% | ▼▼▼▼▼ | 2228 | 24 | 6 | 93% | 0% |
| 20250827 | 1,439 | 1,443 | 1,416 | 1,429 | 525,600 | -380,700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250901 | 1,404 | 1,418 | 1,395 | 1,415 | 446,700 | -59,600 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250909 | 1,361 | 1,385 | 1,345 | 1,348 | 925,400 | 243,700 | 100% | ▲ | 1471 | 0 | 5 | 93% | 0% |
| 20250916 | 1,355 | 1,441 | 1,349 | 1,433 | 1,858,300 | 967,500 | 105% | ▲▲ | 1171 | 10 | 1 | 100% | 7% |
| 20250926 | 1,405 | 1,415 | 1,395 | 1,405 | 725,900 | 23,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 4,729,500 | 76,900 | 4,331,600 | 4,500 | 397,900 | 72,400 |
| 2025-09-05 | 4,655,600 | 43,900 | 4,261,400 | 4,900 | 394,200 | 39,000 |
| 2025-09-12 | 4,656,500 | 52,100 | 4,271,700 | 10,400 | 384,800 | 41,700 |
| 2025-09-19 | 5,791,500 | 40,500 | 4,765,200 | 10,900 | 1,026,300 | 29,600 |