[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/情報･通信業】 売上高:1558370 当期純利益:60340 総資産:1478430 時価:1250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 4,555 | 4,600 | 4,540 | 4,575 | 70,900 | 4,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20250820 | 4,515 | 4,555 | 4,460 | 4,510 | 66,200 | -89,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20250819 | 4,250 | 4,530 | 4,250 | 4,505 | 156,000 | 118,800 | 105% | ▲ | 1771 | 10 | 1 | 100% | 24% |
| 20250818 | 4,300 | 4,325 | 4,275 | 4,280 | 37,200 | -18,300 | 100% | ▼ | 2228 | 51 | 4 | 100% | 18% |
| 20250815 | 4,275 | 4,300 | 4,215 | 4,300 | 55,500 | -2,800 | 100% | ▲ | 8882 | 51 | 3 | 100% | 18% |
| 20250814 | 4,295 | 4,350 | 4,275 | 4,280 | 58,300 | -500 | 100% | ▼▼ | 5888 | 0 | 5 | 100% | 20% |
| 20250813 | 4,330 | 4,350 | 4,285 | 4,295 | 58,800 | -25,700 | 100% | ▼ | 2228 | 51 | 7 | 100% | 22% |
| 20250812 | 4,300 | 4,340 | 4,240 | 4,300 | 84,500 | -31,700 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 22% |
| 20250808 | 4,230 | 4,280 | 4,205 | 4,260 | 116,200 | 61,400 | 103% | ▲ | 1111 | 0 | 7 | 100% | 22% |
| 20250806 | 4,110 | 4,205 | 4,110 | 4,165 | 88,000 | -41,500 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 23% |
| 20250805 | 4,045 | 4,150 | 3,990 | 4,140 | 129,500 | -10,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 25% |
| 20250804 | 3,975 | 4,090 | 3,945 | 4,065 | 139,500 | -246,400 | 102% | ▲▲▲▲ | 8282 | 0 | 5 | 100% | 22% |
| 20250801 | 3,995 | 4,110 | 3,930 | 3,975 | 385,900 | 342,700 | 108% | ▲▲▲ | 1111 | 41 | 6 | 100% | 20% |
| 20250728 | 3,725 | 3,760 | 3,675 | 3,740 | 63,800 | 1,200 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 12% |
| 20250828 | 4,550 | 4,555 | 4,495 | 4,535 | 43,700 | -41,200 | 100% | ▼ | 8258 | 0 | 0 | 99% | 23% |
| 20250822 | 4,575 | 4,575 | 4,505 | 4,535 | 57,300 | -13,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 25% |
| 20250827 | 4,550 | 4,580 | 4,485 | 4,545 | 84,900 | 35,700 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 24% |
| 20250807 | 4,165 | 4,200 | 4,105 | 4,125 | 54,800 | -33,200 | 99% | ▼ | 8828 | 0 | 8 | 99% | 20% |
| 20250731 | 3,670 | 3,725 | 3,670 | 3,685 | 43,200 | -1,200 | 100% | ▲▲ | 2222 | 0 | 2 | 99% | 11% |
| 20250730 | 3,645 | 3,690 | 3,635 | 3,670 | 44,400 | -25,800 | 101% | ▲ | 8882 | 0 | 3 | 98% | 10% |
| 20250825 | 4,535 | 4,545 | 4,410 | 4,435 | 66,900 | 9,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 22% |
| 20250826 | 4,420 | 4,480 | 4,415 | 4,445 | 49,200 | -17,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 22% |
| 20250729 | 3,740 | 3,740 | 3,640 | 3,640 | 70,200 | 6,400 | 97% | ▼ | 7717 | 0 | 4 | 97% | 9% |
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 | 27,200 | 10,100 | 5,300 | 600 | 21,900 | 9,500 |
| 2025-08-08 | 23,100 | 13,700 | 5,500 | 1,300 | 17,600 | 12,400 |
| 2025-08-15 | 20,300 | 14,800 | 6,700 | 1,800 | 13,600 | 13,000 |
| 2025-08-22 | 22,400 | 22,600 | 8,600 | 2,400 | 13,800 | 20,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-19 11:00 | S100TLLO | 株式会社日本経済新聞社 | 変更報告書 |
| 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） |
| 2024-10-07 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） |