| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,028 | 2,030 | 1,999 | 2,020 | 114,600 | 28 | 101% | 100% | 91% | ▲▲▲ | 101% | 100% | 104% | 100% | 104% |
| 20240925 | 2,005 | 2,018 | 1,992 | 2,016 | 94,400 | -4 | 100% | 101% | 82% | ▼ | 101% | 98% | 102% | 100% | 104% |
| 20240926 | 2,047 | 2,076 | 2,032 | 2,069 | 172,500 | 53 | 103% | 101% | 183% | ▲ | 100% | 98% | 101% | 100% | 107% |
| 20240927 | 2,062 | 2,062 | 2,028 | 2,057 | 215,000 | -12 | 99% | 100% | 125% | ▼ | 101% | 103% | 106% | 99% | 106% |
| 20240930 | 1,965 | 2,000 | 1,942 | 1,986 | 332,100 | -71 | 97% | 101% | 154% | ▼▼ | 101% | 103% | 104% | 96% | 102% |
| 20241001 | 1,998 | 2,010 | 1,970 | 2,010 | 139,600 | 24 | 101% | 101% | 42% | ▲ | 99% | 102% | 102% | 97% | 104% |
| 20241002 | 2,009 | 2,016 | 1,980 | 1,987 | 69,900 | -23 | 99% | 99% | 50% | ▼ | 99% | 100% | 100% | 96% | 102% |
| 20241003 | 2,049 | 2,049 | 2,007 | 2,022 | 78,400 | 35 | 102% | 99% | 112% | ▲ | 99% | 101% | 100% | 98% | 104% |
| 20241004 | 2,034 | 2,035 | 2,013 | 2,022 | 99,700 | 0 | 100% | 99% | 127% | -- | 100% | 100% | 97% | 98% | 104% |
| 20241007 | 2,062 | 2,072 | 2,030 | 2,055 | 107,200 | 33 | 102% | 100% | 108% | ▲ | 101% | 103% | 99% | 99% | 106% |
| 20241008 | 2,021 | 2,061 | 2,021 | 2,036 | 58,800 | -19 | 99% | 101% | 55% | ▼ | 100% | 102% | 98% | 98% | 105% |
| 20241009 | 2,043 | 2,053 | 2,018 | 2,052 | 69,100 | 16 | 101% | 100% | 118% | ▲ | 100% | 101% | 98% | 99% | 106% |
| 20241010 | 2,053 | 2,064 | 2,037 | 2,057 | 52,000 | 5 | 100% | 100% | 75% | ▲▲ | 99% | 100% | 98% | 99% | 106% |
| 20241011 | 2,058 | 2,061 | 2,040 | 2,043 | 55,100 | -14 | 99% | 99% | 106% | ▼ | 101% | 100% | 97% | 99% | 105% |
| 20241015 | 2,061 | 2,084 | 2,053 | 2,084 | 111,900 | 41 | 102% | 101% | 203% | ▲ | 101% | 100% | 98% | 100% | 107% |
| 20241016 | 2,045 | 2,087 | 2,045 | 2,069 | 51,400 | -15 | 99% | 101% | 46% | ▼ | 99% | 96% | 97% | 99% | 105% |
| 20241017 | 2,071 | 2,071 | 2,041 | 2,041 | 47,300 | -28 | 99% | 99% | 92% | ▼▼ | 100% | 97% | 99% | 98% | 104% |
| 20241018 | 2,043 | 2,064 | 2,031 | 2,051 | 55,600 | 10 | 100% | 100% | 118% | ▲ | 98% | 95% | 98% | 98% | 103% |
| 20241021 | 2,070 | 2,070 | 2,030 | 2,037 | 72,700 | -14 | 99% | 98% | 131% | ▼ | 99% | 98% | 101% | 98% | 103% |
| 20241022 | 2,016 | 2,029 | 1,985 | 1,994 | 78,300 | -43 | 98% | 99% | 108% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20241023 | 1,994 | 2,000 | 1,967 | 1,974 | 97,300 | -20 | 99% | 99% | 124% | ▼▼▼ | 101% | 102% | 106% | 95% | 100% |
| 20241024 | 1,950 | 1,983 | 1,939 | 1,976 | 90,400 | 2 | 100% | 101% | 93% | ▲ | 99% | 102% | 107% | 95% | 100% |
| 20241025 | 1,969 | 1,975 | 1,941 | 1,951 | 77,900 | -25 | 99% | 99% | 86% | ▼ | 101% | 103% | 108% | 94% | 100% |
| 20241028 | 1,949 | 1,977 | 1,941 | 1,973 | 67,300 | 22 | 101% | 101% | 86% | ▲ | 100% | 99% | 109% | 95% | 101% |
| 20241029 | 1,980 | 1,990 | 1,969 | 1,986 | 62,600 | 13 | 101% | 100% | 93% | ▲▲ | 100% | 98% | 109% | 95% | 102% |
| 20241030 | 1,987 | 2,007 | 1,975 | 1,994 | 219,100 | 8 | 100% | 100% | 350% | ▲▲▲ | 100% | 99% | 108% | 96% | 102% |
| 20241031 | 2,000 | 2,009 | 1,986 | 2,003 | 102,500 | 9 | 100% | 100% | 47% | ▲▲▲▲ | 100% | 101% | 111% | 96% | 103% |
| 20241101 | 1,962 | 1,987 | 1,957 | 1,960 | 67,900 | -43 | 98% | 100% | 66% | ▼ | 99% | 103% | 114% | 94% | 100% |
| 20241105 | 1,945 | 1,947 | 1,924 | 1,931 | 135,000 | -29 | 99% | 99% | 199% | ▼▼ | 101% | 104% | 115% | 93% | 100% |
| 20241106 | 1,924 | 1,948 | 1,922 | 1,938 | 161,400 | 7 | 100% | 101% | 120% | ▲ | 100% | 101% | 113% | 93% | 100% |
| 20241107 | 1,964 | 1,999 | 1,950 | 1,973 | 147,600 | 35 | 102% | 100% | 91% | ▲▲ | 99% | 99% | 112% | 95% | 102% |
| 20241108 | 2,002 | 2,012 | 1,968 | 1,978 | 138,200 | 5 | 100% | 99% | 94% | ▲▲▲ | 99% | 101% | 112% | 95% | 102% |
| 20241111 | 2,018 | 2,039 | 1,968 | 2,007 | 180,200 | 29 | 101% | 99% | 130% | ▲▲▲▲ | 98% | 101% | 112% | 96% | 104% |
| 20241112 | 2,011 | 2,011 | 1,962 | 1,977 | 127,500 | -30 | 99% | 98% | 71% | ▼ | 100% | 103% | 114% | 95% | 102% |
| 20241113 | 1,977 | 1,983 | 1,963 | 1,975 | 76,000 | -2 | 100% | 100% | 60% | ▼▼ | 101% | 105% | 114% | 95% | 102% |
| 20241114 | 1,975 | 2,012 | 1,958 | 1,989 | 76,400 | 14 | 101% | 101% | 101% | ▲ | 102% | 103% | 117% | 97% | 103% |
| 20241115 | 2,000 | 2,039 | 2,000 | 2,032 | 108,000 | 43 | 102% | 102% | 141% | ▲▲ | 100% | 104% | 115% | 99% | 105% |
| 20241118 | 2,032 | 2,038 | 2,018 | 2,033 | 71,300 | 1 | 100% | 100% | 66% | ▲▲▲ | 100% | 104% | 115% | 100% | 105% |
| 20241119 | 2,033 | 2,044 | 2,016 | 2,026 | 70,400 | -7 | 100% | 100% | 99% | ▼ | 103% | 107% | 116% | 100% | 105% |
| 20241120 | 2,016 | 2,085 | 2,016 | 2,069 | 152,500 | 43 | 102% | 103% | 217% | ▲ | 100% | 105% | 114% | 100% | 107% |
| 20241121 | 2,052 | 2,081 | 2,050 | 2,053 | 83,300 | -16 | 99% | 100% | 55% | ▼ | 103% | 103% | 114% | 99% | 106% |
| 20241122 | 2,053 | 2,126 | 2,049 | 2,110 | 165,900 | 57 | 103% | 103% | 199% | ▲ | 99% | 102% | 110% | 100% | 109% |
| 20241125 | 2,130 | 2,146 | 2,108 | 2,110 | 170,000 | 0 | 100% | 99% | 102% | -- | 103% | 106% | 112% | 100% | 109% |
| 20241126 | 2,093 | 2,169 | 2,088 | 2,159 | 129,700 | 49 | 102% | 103% | 76% | ▲ | 98% | 103% | 109% | 100% | 112% |
| 20241127 | 2,159 | 2,159 | 2,104 | 2,115 | 100,900 | -44 | 98% | 98% | 78% | ▼ | 100% | 105% | 111% | 98% | 110% |
| 20241128 | 2,108 | 2,140 | 2,098 | 2,112 | 81,500 | -3 | 100% | 100% | 81% | ▼▼ | 104% | 106% | 112% | 98% | 109% |
| 20241129 | 2,103 | 2,193 | 2,103 | 2,182 | 115,600 | 70 | 103% | 104% | 142% | ▲ | 101% | 103% | 108% | 100% | 113% |
| 20241202 | 2,185 | 2,223 | 2,161 | 2,213 | 145,100 | 31 | 101% | 101% | 126% | ▲▲ | 99% | 101% | 105% | 100% | 115% |
| 20241203 | 2,227 | 2,235 | 2,191 | 2,214 | 163,000 | 1 | 100% | 99% | 112% | ▲▲▲ | 99% | 101% | 107% | 100% | 114% |
| 20241204 | 2,204 | 2,208 | 2,163 | 2,181 | 114,400 | -33 | 99% | 99% | 70% | ▼ | 102% | 103% | 107% | 99% | 111% |
| 20241205 | 2,186 | 2,263 | 2,186 | 2,234 | 185,800 | 53 | 102% | 102% | 162% | ▲ | 101% | 104% | 105% | 100% | 113% |
| 20241206 | 2,240 | 2,265 | 2,221 | 2,257 | 134,400 | 23 | 101% | 101% | 72% | ▲▲ | 99% | 104% | 0% | 100% | 114% |
| 20241209 | 2,257 | 2,270 | 2,217 | 2,225 | 109,600 | -32 | 99% | 99% | 82% | ▼ | 99% | 104% | 0% | 99% | 113% |
| 20241210 | 2,249 | 2,249 | 2,200 | 2,229 | 166,400 | 4 | 100% | 99% | 152% | ▲ | 101% | 104% | 0% | 99% | 113% |
| 20241211 | 2,229 | 2,270 | 2,213 | 2,261 | 104,100 | 32 | 101% | 101% | 63% | ▲▲ | 102% | 101% | 0% | 100% | 114% |
| 20241212 | 2,278 | 2,361 | 2,278 | 2,331 | 250,400 | 70 | 103% | 102% | 241% | ▲▲▲ | 101% | 100% | 0% | 100% | 115% |
| 20241213 | 2,329 | 2,353 | 2,314 | 2,342 | 191,800 | 11 | 100% | 101% | 77% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 116% |
| 20241216 | 2,344 | 2,353 | 2,311 | 2,319 | 103,200 | -23 | 99% | 99% | 54% | ▼ | 99% | 101% | 0% | 99% | 114% |
| 20241217 | 2,328 | 2,345 | 2,297 | 2,300 | 107,700 | -19 | 99% | 99% | 104% | ▼▼ | 98% | 0% | 0% | 98% | 112% |
| 20241218 | 2,311 | 2,315 | 2,261 | 2,268 | 123,200 | -32 | 99% | 98% | 114% | ▼▼▼ | 103% | 0% | 0% | 97% | 110% |
| 20241219 | 2,267 | 2,354 | 2,244 | 2,336 | 215,900 | 68 | 103% | 103% | 175% | ▲ | 99% | 0% | 0% | 100% | 111% |
| 20241220 | 2,362 | 2,374 | 2,340 | 2,349 | 156,100 | 13 | 101% | 99% | 72% | ▲▲ | % | % | % | 100% | 111% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 33,500 | 248,100 | 21,400 | 237,700 | 12,100 | 10,400 |
| 2024-12-06 | 32,500 | 245,600 | 21,100 | 237,700 | 11,400 | 7,900 |
| 2024-11-29 | 33,200 | 249,900 | 21,000 | 236,700 | 12,200 | 13,200 |
| 2024-11-22 | 29,000 | 250,500 | 20,900 | 236,000 | 8,100 | 14,500 |
| 2024-11-15 | 26,800 | 247,700 | 20,200 | 235,300 | 6,600 | 12,400 |
| 2024-11-08 | 24,700 | 243,100 | 18,100 | 229,500 | 6,600 | 13,600 |
| 2024-11-01 | 21,000 | 242,300 | 18,100 | 235,000 | 2,900 | 7,300 |
| 2024-10-25 | 19,900 | 253,300 | 18,100 | 225,100 | 1,800 | 28,200 |
| 2024-10-18 | 20,900 | 251,000 | 18,100 | 225,300 | 2,800 | 25,700 |
| 2024-10-11 | 21,800 | 251,300 | 18,200 | 225,200 | 3,600 | 26,100 |
| 2024-10-04 | 38,500 | 254,500 | 36,000 | 225,000 | 2,500 | 29,500 |
| 2024-09-27 | 46,300 | 243,300 | 41,200 | 215,800 | 5,100 | 27,500 |
| 2024-09-20 | 48,600 | 244,800 | 46,200 | 215,000 | 2,400 | 29,800 |
| 2024-09-13 | 42,400 | 246,600 | 41,100 | 215,200 | 1,300 | 31,400 |
| 2024-09-06 | 43,000 | 271,500 | 40,900 | 215,500 | 2,100 | 56,000 |
| 2024-08-30 | 39,700 | 282,100 | 37,300 | 216,800 | 2,400 | 65,300 |
| 2024-08-23 | 40,200 | 312,900 | 37,200 | 245,800 | 3,000 | 67,100 |
| 2024-08-16 | 40,200 | 325,200 | 37,200 | 255,900 | 3,000 | 69,300 |
| 2024-08-09 | 38,600 | 346,300 | 37,200 | 272,600 | 1,400 | 73,700 |
| 2024-08-02 | 34,400 | 552,000 | 31,100 | 476,800 | 3,300 | 75,200 |
| 2024-07-26 | 54,200 | 609,000 | 49,000 | 489,300 | 5,200 | 119,700 |
| 2024-07-19 | 54,600 | 613,400 | 49,500 | 489,100 | 5,100 | 124,300 |
| 2024-07-12 | 54,800 | 610,500 | 49,500 | 487,700 | 5,300 | 122,800 |
| 2024-07-05 | 56,000 | 634,100 | 49,500 | 488,400 | 6,500 | 145,700 |
| 2024-06-28 | 59,800 | 635,700 | 49,500 | 490,300 | 10,300 | 145,400 |
| 2024-06-21 | 58,600 | 642,400 | 44,700 | 493,500 | 13,900 | 148,900 |
| 2024-06-14 | 71,400 | 645,100 | 54,000 | 491,400 | 17,400 | 153,700 |
| 2024-06-07 | 74,800 | 654,300 | 57,100 | 493,400 | 17,700 | 160,900 |
| 2024-05-31 | 86,600 | 663,100 | 64,400 | 499,100 | 22,200 | 164,000 |
| 2024-05-24 | 79,500 | 682,100 | 59,600 | 505,400 | 19,900 | 176,700 |
| 2024-05-17 | 78,400 | 688,900 | 57,000 | 515,900 | 21,400 | 173,000 |
| 2024-05-10 | 99,300 | 678,600 | 64,400 | 519,200 | 34,900 | 159,400 |
| 2024-05-02 | 107,000 | 694,300 | 70,700 | 519,000 | 36,300 | 175,300 |
| 2024-04-26 | 115,700 | 696,900 | 67,700 | 519,100 | 48,000 | 177,800 |
| 2024-04-19 | 114,200 | 679,200 | 61,600 | 516,600 | 52,600 | 162,600 |
| 2024-04-12 | 91,600 | 677,700 | 53,000 | 522,900 | 38,600 | 154,800 |
| 2024-04-05 | 77,800 | 653,300 | 43,300 | 521,500 | 34,500 | 131,800 |
| 2024-03-29 | 52,000 | 656,300 | 17,700 | 521,100 | 34,300 | 135,200 |
| 2024-03-22 | 49,400 | 664,500 | 15,600 | 523,300 | 33,800 | 141,200 |
| 2024-03-15 | 57,500 | 689,400 | 25,400 | 487,100 | 32,100 | 202,300 |
| 2024-03-08 | 64,900 | 695,100 | 26,300 | 496,600 | 38,600 | 198,500 |
| 2024-03-01 | 55,000 | 657,100 | 19,600 | 483,800 | 35,400 | 173,300 |
| 2024-02-22 | 70,900 | 659,600 | 20,200 | 494,400 | 50,700 | 165,200 |
| 2024-02-16 | 74,800 | 666,800 | 20,400 | 495,000 | 54,400 | 171,800 |
| 2024-02-09 | 94,800 | 672,300 | 20,800 | 495,600 | 74,000 | 176,700 |
| 2024-02-02 | 134,400 | 560,000 | 20,400 | 396,300 | 114,000 | 163,700 |
| 2024-01-26 | 49,300 | 456,700 | 19,800 | 368,900 | 29,500 | 87,800 |
| 2024-01-19 | 44,600 | 467,000 | 15,900 | 376,200 | 28,700 | 90,800 |
| 2024-01-12 | 32,500 | 498,700 | 15,700 | 404,900 | 16,800 | 93,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 15:30 | テレビ朝日ＨＤ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241128 | 16:00 | テレビ朝日ＨＤ | 親会社等の中間決算に関するお知らせ |
| 20241017 | 15:00 | テレビ朝日ＨＤ | 外国人等の議決権割合に関するお知らせ |
| 20240802 | 16:00 | テレビ朝日ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | テレビ朝日ＨＤ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240627 | 17:00 | テレビ朝日ＨＤ | 譲渡制限付株式報酬としての新株式発行及び自己株式の消却に関するお知らせ |
| 20240528 | 16:00 | テレビ朝日ＨＤ | 親会社等の決算に関するお知らせ |
| 20240527 | 16:00 | テレビ朝日ＨＤ | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240527 | 16:00 | テレビ朝日ＨＤ | 定款の一部変更に関するお知らせ |
| 20240527 | 16:00 | テレビ朝日ＨＤ | 支配株主等に関する事項について |
| 20240418 | 15:00 | テレビ朝日ＨＤ | 株主名簿への記載を制限された外国人等株主への配当金の支払いに関するお知らせ |
| 20240418 | 15:00 | テレビ朝日ＨＤ | 外国人等の議決権割合に関するお知らせ |
| 20240405 | 16:00 | テレビ朝日ＨＤ | 連結子会社による株式の取得（持分法適用関連会社化）に関するお知らせ |
| 20240307 | 15:00 | テレビ朝日ＨＤ | 期末配当予想の修正に関するお知らせ |
| 20240208 | 16:00 | テレビ朝日ＨＤ | 連結業績予想の修正に関するお知らせ |
| 20240208 | 16:00 | テレビ朝日ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T03T | 350 | 2024-03-05 16:55 | 株式会社テレビ朝日ホールディングス | 東映株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9409 | 1 | サーバーメンテナンス｜テレビ朝日 | 2024-12-21 14:22:46 |
| 9409 | 2 | お問い合わせ｜テレビ朝日ホールディングス | 2024-06-14 09:02:18 |
| 9409 | 2 | よくあるご質問｜テレビ朝日ホールディングス | 2024-06-14 09:02:17 |
| 9409 | 2 | 株主・IR情報｜テレビ朝日ホールディングス | 2024-06-14 09:02:16 |
| 9409 | 2 | IRニュース｜テレビ朝日ホールディングス | 2024-06-14 09:02:14 |