[9413]テレ東ＨＤ:【民放】日本経済新聞社系地デジは7チャンネル
Yahoo! 【プライム/25情報･通信業】 売上高:1558370 当期純利益:60340 総資産:1478430 時価:1027億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 3,925 | 3,965 | 3,925 | 3,955 | 35,400 | 9,500 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20260428 | 3,955 | 4,025 | 3,955 | 4,025 | 61,200 | 25,800 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260430 | 3,960 | 3,975 | 3,920 | 3,955 | 54,100 | -7,100 | 98% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20260501 | 3,955 | 3,985 | 3,930 | 3,950 | 36,100 | -18,000 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 0% |
| 20260507 | 4,000 | 4,035 | 3,985 | 4,025 | 63,300 | 27,200 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260508 | 4,005 | 4,035 | 3,965 | 3,995 | 84,800 | 21,500 | 99% | ▼ | 4717 | 0 | 0 | 95% | 1% |
| 20260511 | 3,785 | 3,885 | 3,675 | 3,820 | 203,100 | 118,300 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260512 | 3,785 | 3,830 | 3,745 | 3,785 | 122,800 | -80,300 | 99% | ▼▼▼ | 8258 | 24 | 0 | 90% | 0% |
| 20260513 | 3,785 | 3,830 | 3,745 | 3,820 | 80,600 | -42,200 | 101% | ▲ | 5552 | 0 | 0 | 91% | 1% |
| 20260514 | 3,820 | 3,860 | 3,740 | 3,810 | 55,400 | -25,200 | 100% | ▼ | 2828 | 0 | 0 | 91% | 1% |
| 20260515 | 3,820 | 3,900 | 3,805 | 3,900 | 75,300 | 19,900 | 102% | ▲ | 1141 | 0 | 0 | 93% | 3% |
| 20260518 | 3,895 | 3,910 | 3,835 | 3,875 | 76,600 | 1,300 | 99% | ▼ | 1117 | 0 | 0 | 92% | 2% |
| 20260519 | 3,920 | 3,965 | 3,905 | 3,910 | 47,700 | -28,900 | 101% | ▲ | 2222 | 51 | 0 | 93% | 3% |
| 20260520 | 3,910 | 3,940 | 3,825 | 3,885 | 61,600 | 13,900 | 99% | ▼ | 7777 | 51 | 0 | 93% | 3% |
| 20260521 | 3,890 | 3,925 | 3,870 | 3,900 | 43,500 | -18,100 | 100% | ▲ | 8282 | 51 | 0 | 93% | 3% |
| 20260522 | 3,890 | 3,895 | 3,830 | 3,865 | 45,800 | 2,300 | 99% | ▼ | 7747 | 51 | 0 | 94% | 2% |
| 20260525 | 3,885 | 3,885 | 3,770 | 3,815 | 36,300 | -9,500 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 1% |
| 20260526 | 3,790 | 3,845 | 3,785 | 3,840 | 35,700 | -600 | 101% | ▲ | 8282 | 51 | 0 | 95% | 1% |
| 20260527 | 3,795 | 3,795 | 3,710 | 3,725 | 98,900 | 63,200 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-25 | 9413 | Nomura International plc | 264,468 | 1% | ▲ | 68,636 |
| 2026-05-15 | 9413 | Nomura International plc | 195,832 | 1% | ▲ | 3,551 |
| 2026-05-14 | 9413 | Nomura International plc | 192,281 | 1% | ▼ | -863 |
| 2026-05-12 | 9413 | Nomura International plc | 193,144 | 1% | ▲ | 3,967 |
| 2026-05-11 | 9413 | Nomura International plc | 189,177 | 1% | ▼ | -5,282 |
| 2026-05-08 | 9413 | Nomura International plc | 194,459 | 1% | ▲ | 3,733 |
| 2026-04-28 | 9413 | Nomura International plc | 190,726 | 1% | ▼ | -3,757 |
| 2026-04-27 | 9413 | Nomura International plc | 194,483 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 56,400 | 2,400 | 31,700 | 300 | 24,700 | 2,100 |
| 2026-05-15 | 55,900 | 4,100 | 31,700 | 400 | 24,200 | 3,700 |
| 2026-05-01 | 60,500 | 1,500 | 30,200 | 200 | 30,300 | 1,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-07 10:14 | S100XX4I | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2024-10-07 15:03 | S100UGY8 | レオス・キャピタルワークス株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-07-05 10:08 | S100TZSY | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| 2024-06-19 11:00 | S100TLLO | 株式会社日本経済新聞社 | 変更報告書 |