[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:5221億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,502 | 1,508 | 1,464 | 1,464 | 1,185,900 | 299,700 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 12% |
| 20251028 | 1,517 | 1,519 | 1,481 | 1,481 | 886,200 | -28,500 | 97% | ▼ | 8828 | 0 | 6 | 97% | 14% |
| 20251023 | 1,468 | 1,492 | 1,456 | 1,483 | 806,000 | 141,700 | 100% | -- | 1114 | 0 | 9 | 97% | 14% |
| 20251024 | 1,500 | 1,525 | 1,481 | 1,489 | 901,600 | 95,600 | 100% | ▲ | 1111 | 0 | 8 | 98% | 14% |
| 20251031 | 1,521 | 1,537 | 1,505 | 1,516 | 793,600 | -1,740,900 | 100% | ▼ | 2228 | 0 | 3 | 99% | 9% |
| 20251030 | 1,480 | 1,523 | 1,460 | 1,518 | 2,534,500 | 1,348,600 | 104% | ▲ | 1771 | 10 | 4 | 99% | 17% |
| 20251104 | 1,533 | 1,560 | 1,517 | 1,527 | 1,164,100 | 370,500 | 101% | ▲ | 1111 | 0 | 2 | 100% | 10% |
| 20251027 | 1,506 | 1,540 | 1,500 | 1,531 | 914,700 | 13,100 | 103% | ▲▲ | 1111 | 40 | 7 | 100% | 17% |
| 20251105 | 1,522 | 1,657 | 1,447 | 1,650 | 4,227,300 | 3,063,200 | 108% | ▲▲ | 1771 | 22 | 1 | 100% | 19% |
| 20251111 | 1,712 | 1,720 | 1,656 | 1,656 | 1,337,200 | 353,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 19% |
| 20251112 | 1,653 | 1,699 | 1,650 | 1,672 | 1,520,100 | 182,900 | 101% | ▲ | 7771 | 0 | 2 | 93% | 19% |
| 20251118 | 1,750 | 1,766 | 1,694 | 1,694 | 1,328,100 | -163,300 | 94% | ▼ | 8828 | 0 | 0 | 94% | 17% |
| 20251110 | 1,715 | 1,728 | 1,686 | 1,706 | 984,000 | -1,252,300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 23% |
| 20251107 | 1,738 | 1,786 | 1,708 | 1,709 | 2,236,300 | -2,567,900 | 95% | ▼ | 8288 | 0 | 0 | 95% | 23% |
| 20251119 | 1,708 | 1,744 | 1,687 | 1,711 | 1,222,900 | -105,200 | 101% | ▲ | 8882 | 51 | 0 | 95% | 17% |
| 20251114 | 1,695 | 1,728 | 1,691 | 1,719 | 866,300 | -469,900 | 99% | ▼ | 8228 | 51 | 2 | 96% | 22% |
| 20251113 | 1,679 | 1,752 | 1,673 | 1,739 | 1,336,200 | -183,900 | 104% | ▲▲ | 2222 | 0 | 3 | 97% | 23% |
| 20251121 | 1,727 | 1,773 | 1,727 | 1,754 | 729,500 | 10,700 | 99% | ▼ | 7777 | 51 | 0 | 97% | 20% |
| 20251120 | 1,751 | 1,775 | 1,729 | 1,767 | 718,800 | -504,100 | 103% | ▲▲ | 2222 | 0 | 0 | 98% | 21% |
| 20251117 | 1,727 | 1,805 | 1,713 | 1,794 | 1,491,400 | 625,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20251106 | 1,770 | 1,818 | 1,706 | 1,799 | 4,804,200 | 576,900 | 109% | ▲▲▲ | 1111 | 41 | 0 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,672,500 | 54,000 | 4,348,600 | 4,000 | 323,900 | 50,000 |
| 2025-10-31 | 4,634,500 | 57,800 | 4,332,000 | 3,600 | 302,500 | 54,200 |
| 2025-11-07 | 4,796,200 | 62,000 | 4,406,900 | 3,700 | 389,300 | 58,300 |
| 2025-11-14 | 4,849,700 | 51,200 | 4,458,600 | 4,500 | 391,100 | 46,700 |