[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:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,134 | 1,142 | 1,133 | 1,134 | 3,500 | -2,900 | 99% | ▼ | 8228 | 0 | 18 | 97% | 7% |
| 20250930 | 1,130 | 1,137 | 1,124 | 1,126 | 3,000 | -500 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 6% |
| 20251001 | 1,126 | 1,135 | 1,106 | 1,119 | 4,200 | 1,200 | 99% | ▼▼▼ | 7777 | 0 | 7 | 95% | 1% |
| 20251002 | 1,119 | 1,124 | 1,104 | 1,124 | 3,700 | -500 | 100% | ▲ | 8882 | 0 | 6 | 96% | 1% |
| 20251003 | 1,114 | 1,117 | 1,111 | 1,116 | 2,000 | -1,700 | 99% | ▼ | 8288 | 0 | 5 | 95% | 0% |
| 20251006 | 1,131 | 1,134 | 1,125 | 1,130 | 2,600 | 600 | 101% | ▲ | 1111 | 0 | 5 | 96% | 1% |
| 20251007 | 1,131 | 1,197 | 1,131 | 1,162 | 8,900 | 6,300 | 103% | ▲▲ | 1141 | 0 | 4 | 99% | 4% |
| 20251008 | 1,155 | 1,165 | 1,152 | 1,162 | 1,800 | -7,100 | 100% | -- | 8225 | 0 | 0 | 100% | 4% |
| 20251009 | 1,179 | 1,197 | 1,167 | 1,187 | 13,800 | 12,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251010 | 1,165 | 1,190 | 1,163 | 1,190 | 5,000 | -8,800 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20251014 | 1,155 | 1,175 | 1,100 | 1,145 | 9,700 | 4,700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251015 | 1,146 | 1,163 | 1,143 | 1,160 | 3,900 | -5,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20251016 | 1,174 | 1,182 | 1,162 | 1,171 | 2,300 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251017 | 1,171 | 1,174 | 1,149 | 1,151 | 2,700 | 400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251020 | 1,142 | 1,172 | 1,139 | 1,161 | 7,800 | 5,100 | 101% | ▲ | 7771 | 0 | 7 | 98% | 4% |
| 20251021 | 1,161 | 1,181 | 1,161 | 1,179 | 3,600 | -4,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251022 | 1,179 | 1,190 | 1,175 | 1,180 | 3,000 | -600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251023 | 1,193 | 1,193 | 1,183 | 1,192 | 3,100 | 100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251024 | 1,194 | 1,194 | 1,181 | 1,194 | 3,800 | 700 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20251027 | 1,194 | 1,194 | 1,176 | 1,192 | 4,900 | 1,100 | 100% | ▼ | 4747 | 0 | 0 | 100% | 7% |
| 20251028 | 1,183 | 1,200 | 1,183 | 1,200 | 7,000 | 2,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251029 | 1,202 | 1,208 | 1,185 | 1,197 | 4,200 | -2,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 150,300 | 0 | 98,500 | 0 | 51,800 | 0 |
| 2025-10-17 | 149,900 | 0 | 101,200 | 0 | 48,700 | 0 |
| 2025-10-10 | 151,400 | 0 | 98,500 | 0 | 52,900 | 0 |
| 2025-10-03 | 149,300 | 0 | 97,800 | 0 | 51,500 | 0 |