[3842]ネクスジェン:【IP電話】システム構築のほか通信網の保守・サポート
Yahoo! 【スタンダード/25情報･通信業】 売上高:36200 当期純利益:2040 総資産:35360 時価:32億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,002 | 1,003 | 1,000 | 1,001 | 3,700 | -600 | 100% | ▼ | 5228 | 0 | 18 | 97% | 1% |
| 20251225 | 1,001 | 1,003 | 1,000 | 1,003 | 5,400 | 1,700 | 100% | ▲ | 4471 | 0 | 17 | 97% | 1% |
| 20251226 | 1,017 | 1,017 | 992 | 1,014 | 55,700 | 50,300 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 2% |
| 20251229 | 1,016 | 1,040 | 1,016 | 1,034 | 6,700 | -49,000 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251230 | 1,037 | 1,042 | 1,030 | 1,035 | 4,400 | -2,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260105 | 1,049 | 1,049 | 1,034 | 1,044 | 3,300 | -1,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260106 | 1,050 | 1,050 | 1,043 | 1,049 | 4,200 | 900 | 100% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260107 | 1,046 | 1,049 | 1,042 | 1,045 | 2,100 | -2,100 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% |
| 20260108 | 1,045 | 1,048 | 1,036 | 1,048 | 3,200 | 1,100 | 100% | ▲ | 7771 | 0 | 0 | 100% | 6% |
| 20260109 | 1,049 | 1,049 | 1,035 | 1,035 | 2,800 | -400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 4% |
| 20260113 | 1,040 | 1,043 | 1,031 | 1,035 | 6,400 | 3,600 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20260114 | 1,036 | 1,038 | 1,035 | 1,035 | 1,900 | -4,500 | 100% | -- | 8285 | 0 | 0 | 99% | 4% |
| 20260115 | 1,036 | 1,049 | 1,036 | 1,049 | 2,400 | 500 | 101% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20260116 | 1,048 | 1,048 | 1,032 | 1,037 | 2,300 | -100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260119 | 1,044 | 1,050 | 1,039 | 1,050 | 4,700 | 2,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260120 | 1,046 | 1,051 | 1,045 | 1,051 | 3,400 | -1,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260121 | 1,051 | 1,054 | 1,050 | 1,051 | 2,600 | -800 | 100% | -- | 2225 | 0 | 0 | 100% | 6% |
| 20260122 | 1,055 | 1,057 | 1,051 | 1,053 | 2,900 | 300 | 100% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260123 | 1,053 | 1,080 | 1,052 | 1,060 | 13,400 | 10,500 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 88,100 | 0 | 27,000 | 0 | 61,100 | 0 |
| 2026-01-09 | 89,800 | 0 | 26,400 | 0 | 63,400 | 0 |
| 2025-12-26 | 93,400 | 0 | 27,500 | 0 | 65,900 | 0 |