[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:8546億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 2,860 | 2,933 | 2,811 | 2,928 | 1,590,500 | -176,800 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 39% |
| 20260227 | 2,804 | 2,871 | 2,804 | 2,871 | 990,800 | -118,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 29% |
| 20260224 | 2,877 | 2,914 | 2,813 | 2,846 | 1,441,500 | 425,200 | 102% | ▲ | 1111 | 0 | 0 | 97% | 35% |
| 20260220 | 2,767 | 2,834 | 2,765 | 2,800 | 1,016,300 | 77,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 33% |
| 20260218 | 2,777 | 2,817 | 2,760 | 2,804 | 1,428,600 | -340,700 | 102% | ▲ | 8282 | 0 | 0 | 96% | 33% |
| 20260217 | 2,837 | 2,853 | 2,716 | 2,738 | 1,769,300 | 905,600 | 95% | ▼ | 7717 | 0 | 0 | 94% | 30% |
| 20260127 | 2,150 | 2,182 | 2,126 | 2,140 | 1,674,700 | 782,700 | 100% | ▼▼ | 1117 | 0 | 3 | 96% | 7% |
| 20260210 | 2,772 | 2,868 | 2,756 | 2,834 | 1,767,300 | -433,100 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 34% |
| 20260209 | 2,700 | 2,809 | 2,670 | 2,752 | 2,200,400 | 574,300 | 107% | ▲ | 1111 | 0 | 3 | 100% | 30% |
| 20260206 | 2,618 | 2,625 | 2,543 | 2,571 | 1,626,100 | -1,386,400 | 99% | ▼▼ | 8888 | 0 | 2 | 99% | 23% |
| 20260205 | 2,688 | 2,719 | 2,545 | 2,587 | 3,012,500 | -2,828,600 | 100% | ▼ | 2228 | 0 | 4 | 100% | 24% |
| 20260203 | 2,262 | 2,338 | 2,258 | 2,325 | 1,238,100 | -103,300 | 103% | ▲▲ | 8282 | 0 | 2 | 100% | 13% |
| 20260202 | 2,274 | 2,348 | 2,251 | 2,251 | 1,341,400 | -115,700 | 101% | ▲ | 2282 | 0 | 3 | 100% | 11% |
| 20260130 | 2,290 | 2,327 | 2,210 | 2,231 | 1,457,100 | -654,900 | 99% | ▼ | 2228 | 0 | 4 | 99% | 12% |
| 20260129 | 2,147 | 2,279 | 2,141 | 2,260 | 2,112,000 | 1,421,300 | 107% | ▲ | 1111 | 0 | 1 | 100% | 13% |
| 20260128 | 2,130 | 2,149 | 2,112 | 2,113 | 690,700 | -984,000 | 99% | ▼▼▼ | 8888 | 24 | 2 | 94% | 6% |
| 20260204 | 2,371 | 2,642 | 2,332 | 2,591 | 5,841,100 | 4,603,000 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 26% |
| 20260213 | 2,860 | 2,868 | 2,788 | 2,810 | 1,581,400 | -9,100 | 96% | ▼ | 8858 | 51 | 0 | 96% | 33% |
| 20260216 | 2,822 | 2,895 | 2,785 | 2,878 | 863,700 | -717,700 | 102% | ▲ | 2882 | 51 | 0 | 98% | 36% |
| 20260219 | 2,797 | 2,837 | 2,768 | 2,830 | 938,900 | -489,700 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 34% |
| 20260225 | 2,839 | 2,839 | 2,757 | 2,798 | 887,200 | -554,300 | 98% | ▼ | 8888 | 51 | 0 | 96% | 32% |
| 20260226 | 2,803 | 2,849 | 2,767 | 2,804 | 1,109,000 | 221,800 | 100% | ▲ | 1171 | 51 | 0 | 96% | 33% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3,004,000 | 60,000 | 2,581,500 | 1,800 | 422,500 | 58,200 |
| 2026-02-06 | 3,090,800 | 60,700 | 2,586,800 | 5,900 | 504,000 | 54,800 |
| 2026-02-13 | 2,520,100 | 73,900 | 2,003,600 | 6,200 | 516,500 | 67,700 |
| 2026-02-20 | 2,542,700 | 72,300 | 2,033,800 | 3,500 | 508,900 | 68,800 |