| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,071 | 2,077 | 2,042 | 2,054 | 141,600 | -43 | 98% | 99% | 155% | ▼▼ | 98% | 102% | 99% | 93% | 100% |
| 20240726 | 2,057 | 2,057 | 2,008 | 2,020 | 155,700 | -34 | 98% | 98% | 110% | ▼▼▼ | 102% | 102% | 100% | 92% | 100% |
| 20240729 | 2,022 | 2,075 | 2,013 | 2,058 | 121,000 | 38 | 102% | 102% | 78% | ▲ | 99% | 94% | 97% | 93% | 102% |
| 20240730 | 2,086 | 2,100 | 2,053 | 2,069 | 88,100 | 11 | 101% | 99% | 73% | ▲▲ | 103% | 90% | 99% | 94% | 102% |
| 20240731 | 2,049 | 2,103 | 2,037 | 2,103 | 97,100 | 34 | 102% | 103% | 110% | ▲▲▲ | 99% | 91% | 97% | 95% | 104% |
| 20240801 | 2,088 | 2,112 | 2,050 | 2,066 | 138,700 | -37 | 98% | 99% | 143% | ▼ | 97% | 94% | 100% | 94% | 102% |
| 20240802 | 2,016 | 2,036 | 1,950 | 1,951 | 201,400 | -115 | 94% | 97% | 145% | ▼▼ | 91% | 103% | 110% | 89% | 100% |
| 20240805 | 1,837 | 1,847 | 1,664 | 1,664 | 547,600 | -287 | 85% | 91% | 272% | ▼▼▼ | 102% | 107% | 112% | 76% | 100% |
| 20240806 | 1,800 | 1,875 | 1,800 | 1,841 | 242,500 | 177 | 111% | 102% | 44% | ▲ | 105% | 109% | 111% | 84% | 111% |
| 20240807 | 1,806 | 1,950 | 1,793 | 1,895 | 239,500 | 54 | 103% | 105% | 99% | ▲▲ | 100% | 107% | 109% | 86% | 114% |
| 20240808 | 1,846 | 1,883 | 1,825 | 1,853 | 177,400 | -42 | 98% | 100% | 74% | ▼ | 100% | 107% | 106% | 84% | 111% |
| 20240809 | 1,893 | 1,934 | 1,853 | 1,895 | 235,100 | 42 | 102% | 100% | 133% | ▲ | 102% | 107% | 106% | 86% | 114% |
| 20240813 | 1,895 | 1,939 | 1,894 | 1,934 | 126,700 | 39 | 102% | 102% | 54% | ▲▲ | 101% | 101% | 103% | 88% | 116% |
| 20240814 | 1,953 | 1,967 | 1,922 | 1,963 | 137,600 | 29 | 101% | 101% | 109% | ▲▲▲ | 101% | 100% | 102% | 89% | 118% |
| 20240815 | 1,967 | 1,997 | 1,959 | 1,978 | 69,100 | 15 | 101% | 101% | 50% | ▲▲▲▲ | 101% | 99% | 99% | 92% | 119% |
| 20240816 | 2,012 | 2,036 | 2,000 | 2,030 | 69,200 | 52 | 103% | 101% | 100% | ▲▲▲▲▲ | 98% | 99% | 99% | 95% | 122% |
| 20240819 | 2,025 | 2,025 | 1,978 | 1,978 | 95,300 | -52 | 97% | 98% | 138% | ▼ | 100% | 100% | 101% | 93% | 119% |
| 20240820 | 1,978 | 1,989 | 1,951 | 1,975 | 134,100 | -3 | 100% | 100% | 141% | ▼▼ | 101% | 101% | 102% | 93% | 119% |
| 20240821 | 1,956 | 1,989 | 1,937 | 1,969 | 153,100 | -6 | 100% | 101% | 114% | ▼▼▼ | 100% | 101% | 101% | 94% | 118% |
| 20240822 | 1,990 | 2,007 | 1,967 | 1,999 | 125,600 | 30 | 102% | 100% | 82% | ▲ | 99% | 100% | 100% | 95% | 120% |
| 20240823 | 2,007 | 2,009 | 1,969 | 1,978 | 114,300 | -21 | 99% | 99% | 91% | ▼ | 100% | 102% | 103% | 94% | 119% |
| 20240826 | 1,960 | 1,960 | 1,924 | 1,952 | 123,800 | -26 | 99% | 100% | 108% | ▼▼ | 101% | 102% | 103% | 93% | 117% |
| 20240827 | 1,960 | 1,984 | 1,956 | 1,984 | 61,800 | 32 | 102% | 101% | 50% | ▲ | 103% | 102% | 106% | 94% | 119% |
| 20240828 | 1,960 | 2,013 | 1,952 | 2,013 | 85,500 | 29 | 101% | 103% | 138% | ▲▲ | 99% | 99% | 103% | 96% | 121% |
| 20240829 | 2,013 | 2,020 | 1,985 | 1,987 | 68,200 | -26 | 99% | 99% | 80% | ▼ | 101% | 98% | 104% | 96% | 119% |
| 20240830 | 1,980 | 2,004 | 1,980 | 1,990 | 65,600 | 3 | 100% | 101% | 96% | ▲ | 98% | 98% | 103% | 98% | 120% |
| 20240902 | 2,005 | 2,007 | 1,956 | 1,964 | 85,000 | -26 | 99% | 98% | 130% | ▼ | 102% | 101% | 105% | 97% | 118% |
| 20240903 | 1,967 | 2,007 | 1,955 | 1,999 | 80,600 | 35 | 102% | 102% | 95% | ▲ | 100% | 103% | 106% | 98% | 109% |
| 20240904 | 1,948 | 1,966 | 1,938 | 1,948 | 88,400 | -51 | 97% | 100% | 110% | ▼ | 101% | 104% | 107% | 96% | 105% |
| 20240905 | 1,928 | 1,969 | 1,916 | 1,947 | 105,500 | -1 | 100% | 101% | 119% | ▼▼ | 100% | 100% | 105% | 96% | 105% |
| 20240906 | 1,963 | 1,999 | 1,960 | 1,965 | 77,900 | 18 | 101% | 100% | 74% | ▲ | 102% | 101% | 106% | 97% | 104% |
| 20240909 | 1,949 | 1,992 | 1,939 | 1,984 | 142,300 | 19 | 101% | 102% | 183% | ▲▲ | 99% | 98% | 103% | 98% | 103% |
| 20240910 | 2,017 | 2,017 | 1,982 | 2,000 | 106,800 | 16 | 101% | 99% | 75% | ▲▲▲ | 98% | 100% | 104% | 99% | 103% |
| 20240911 | 1,977 | 1,977 | 1,924 | 1,942 | 126,400 | -58 | 97% | 98% | 118% | ▼ | 99% | 100% | 104% | 96% | 100% |
| 20240912 | 1,982 | 1,997 | 1,953 | 1,967 | 61,500 | 25 | 101% | 99% | 49% | ▲ | 100% | 102% | 105% | 97% | 101% |
| 20240913 | 1,951 | 1,956 | 1,941 | 1,943 | 86,500 | -24 | 99% | 100% | 141% | ▼ | 100% | 103% | 106% | 97% | 100% |
| 20240917 | 1,963 | 1,976 | 1,946 | 1,971 | 115,200 | 28 | 101% | 100% | 133% | ▲ | 99% | 102% | 105% | 98% | 101% |
| 20240918 | 1,986 | 1,992 | 1,937 | 1,962 | 78,900 | -9 | 100% | 99% | 68% | ▼ | 100% | 104% | 105% | 97% | 101% |
| 20240919 | 1,983 | 2,008 | 1,958 | 1,986 | 87,400 | 24 | 101% | 100% | 111% | ▲ | 100% | 104% | 105% | 99% | 102% |
| 20240920 | 1,994 | 2,015 | 1,986 | 1,992 | 125,800 | 6 | 100% | 100% | 144% | ▲▲ | 100% | 101% | 103% | 99% | 103% |
| 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% | 0% | 99% | 106% |
| 20241008 | 2,021 | 2,061 | 2,021 | 2,036 | 58,800 | -19 | 99% | 101% | 55% | ▼ | 100% | 102% | 0% | 98% | 105% |
| 20241009 | 2,043 | 2,053 | 2,018 | 2,052 | 69,100 | 16 | 101% | 100% | 118% | ▲ | 100% | 101% | 0% | 99% | 106% |
| 20241010 | 2,053 | 2,064 | 2,037 | 2,057 | 52,000 | 5 | 100% | 100% | 75% | ▲▲ | 99% | 100% | 0% | 99% | 106% |
| 20241011 | 2,058 | 2,061 | 2,040 | 2,043 | 55,100 | -14 | 99% | 99% | 106% | ▼ | 101% | 100% | 0% | 99% | 105% |
| 20241015 | 2,061 | 2,084 | 2,053 | 2,084 | 111,900 | 41 | 102% | 101% | 203% | ▲ | 101% | 100% | 0% | 100% | 107% |
| 20241016 | 2,045 | 2,087 | 2,045 | 2,069 | 51,400 | -15 | 99% | 101% | 46% | ▼ | 99% | 96% | 0% | 99% | 105% |
| 20241017 | 2,071 | 2,071 | 2,041 | 2,041 | 47,300 | -28 | 99% | 99% | 92% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 2,043 | 2,064 | 2,031 | 2,051 | 55,600 | 10 | 100% | 100% | 118% | ▲ | 98% | 0% | 0% | 98% | 103% |
| 20241021 | 2,070 | 2,070 | 2,030 | 2,037 | 72,700 | -14 | 99% | 98% | 131% | ▼ | 99% | 0% | 0% | 98% | 103% |
| 20241022 | 2,016 | 2,029 | 1,985 | 1,994 | 78,300 | -43 | 98% | 99% | 108% | ▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:24:56 |
| 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 |