[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! 【グロース/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 1,106 | 1,106 | 1,055 | 1,063 | 46,500 | 33,900 | 95% | ▼▼▼▼▼ | 7777 | 0 | 6 | 90% | 17% |
| 20250902 | 1,064 | 1,122 | 1,064 | 1,103 | 17,200 | -29,300 | 104% | ▲ | 2282 | 0 | 3 | 93% | 21% |
| 20250903 | 1,107 | 1,114 | 1,093 | 1,113 | 4,100 | -13,100 | 101% | ▲▲ | 8222 | 0 | 4 | 94% | 19% |
| 20250829 | 1,130 | 1,135 | 1,114 | 1,114 | 12,600 | 1,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 23% |
| 20250911 | 1,140 | 1,149 | 1,123 | 1,123 | 5,200 | 1,000 | 99% | ▼ | 7717 | 0 | 0 | 95% | 6% |
| 20250905 | 1,137 | 1,137 | 1,123 | 1,123 | 5,200 | -900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 17% |
| 20250904 | 1,113 | 1,133 | 1,113 | 1,130 | 6,100 | 2,000 | 102% | ▲▲▲ | 1111 | 0 | 3 | 95% | 18% |
| 20250918 | 1,147 | 1,147 | 1,132 | 1,133 | 1,800 | -600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250828 | 1,149 | 1,150 | 1,132 | 1,133 | 11,200 | 8,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 25% |
| 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% |
| 20250912 | 1,125 | 1,143 | 1,122 | 1,140 | 8,500 | 3,300 | 102% | ▲ | 7771 | 0 | 0 | 96% | 7% |
| 20250827 | 1,160 | 1,164 | 1,149 | 1,149 | 2,900 | -6,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 27% |
| 20250822 | 1,169 | 1,169 | 1,151 | 1,151 | 5,800 | -7,800 | 98% | ▼ | 8228 | 0 | 0 | 97% | 28% |
| 20250917 | 1,160 | 1,166 | 1,149 | 1,151 | 2,400 | -4,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250916 | 1,140 | 1,169 | 1,132 | 1,160 | 7,000 | -1,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250826 | 1,172 | 1,172 | 1,150 | 1,165 | 9,000 | -6,700 | 100% | ▼ | 8828 | 0 | 0 | 98% | 29% |
| 20250820 | 1,171 | 1,171 | 1,155 | 1,166 | 8,400 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 31% |
| 20250825 | 1,155 | 1,177 | 1,155 | 1,168 | 15,700 | 9,900 | 101% | ▲ | 1171 | 0 | 0 | 98% | 30% |
| 20250821 | 1,151 | 1,175 | 1,147 | 1,169 | 13,600 | 5,200 | 100% | ▲ | 1771 | 0 | 0 | 98% | 30% |
| 20250819 | 1,186 | 1,187 | 1,167 | 1,171 | 12,400 | -6,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 32% |
| 20250908 | 1,150 | 1,190 | 1,149 | 1,172 | 13,800 | 8,600 | 104% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250818 | 1,200 | 1,200 | 1,182 | 1,187 | 18,700 | -12,000 | 101% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 34% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 140,300 | 0 | 95,300 | 0 | 45,000 | 0 |
| 2025-08-29 | 141,200 | 0 | 95,200 | 0 | 46,000 | 0 |
| 2025-09-05 | 153,400 | 0 | 104,600 | 0 | 48,800 | 0 |
| 2025-09-12 | 155,200 | 0 | 104,000 | 0 | 51,200 | 0 |