[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:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,150 | 1,190 | 1,149 | 1,172 | 13,800 | 8,600 | 104% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251007 | 1,131 | 1,197 | 1,131 | 1,162 | 8,900 | 6,300 | 103% | ▲▲ | 1141 | 0 | 0 | 99% | 4% |
| 20250912 | 1,125 | 1,143 | 1,122 | 1,140 | 8,500 | 3,300 | 102% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20250919 | 1,133 | 1,143 | 1,122 | 1,122 | 4,400 | 2,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251001 | 1,126 | 1,135 | 1,106 | 1,119 | 4,200 | 1,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250924 | 1,129 | 1,144 | 1,128 | 1,144 | 5,000 | 1,200 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 8% |
| 20250911 | 1,140 | 1,149 | 1,123 | 1,123 | 5,200 | 1,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 6% |
| 20250926 | 1,130 | 1,143 | 1,124 | 1,143 | 6,400 | 900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 8% |
| 20251006 | 1,131 | 1,134 | 1,125 | 1,130 | 2,600 | 600 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250925 | 1,127 | 1,131 | 1,122 | 1,126 | 5,500 | 500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250930 | 1,130 | 1,137 | 1,124 | 1,126 | 3,000 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251002 | 1,119 | 1,124 | 1,104 | 1,124 | 3,700 | -500 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250922 | 1,135 | 1,137 | 1,126 | 1,134 | 3,800 | -600 | 101% | ▲ | 8222 | 0 | 0 | 97% | 7% |
| 20250918 | 1,147 | 1,147 | 1,132 | 1,133 | 1,800 | -600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250916 | 1,140 | 1,169 | 1,132 | 1,160 | 7,000 | -1,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20251003 | 1,114 | 1,117 | 1,111 | 1,116 | 2,000 | -1,700 | 99% | ▼ | 8288 | 0 | 0 | 95% | 0% |
| 20250929 | 1,134 | 1,142 | 1,133 | 1,134 | 3,500 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20250917 | 1,160 | 1,166 | 1,149 | 1,151 | 2,400 | -4,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250909 | 1,191 | 1,191 | 1,137 | 1,138 | 9,100 | -4,700 | 97% | ▼ | 2828 | 0 | 0 | 96% | 7% |
| 20250910 | 1,130 | 1,160 | 1,128 | 1,140 | 4,200 | -4,900 | 100% | ▲ | 8882 | 0 | 0 | 96% | 7% |
| 20251008 | 1,155 | 1,165 | 1,152 | 1,162 | 1,800 | -7,100 | 100% | -- | 8225 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 155,200 | 0 | 104,000 | 0 | 51,200 | 0 |
| 2025-09-19 | 155,700 | 0 | 103,400 | 0 | 52,300 | 0 |
| 2025-09-26 | 149,300 | 0 | 98,200 | 0 | 51,100 | 0 |
| 2025-10-03 | 149,300 | 0 | 97,800 | 0 | 51,500 | 0 |