[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:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 1,275 | 1,330 | 1,226 | 1,305 | 53,400 | 35,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251106 | 1,229 | 1,276 | 1,225 | 1,275 | 17,600 | 3,900 | 104% | ▲ | 1111 | 0 | 2 | 100% | 11% |
| 20251104 | 1,191 | 1,252 | 1,191 | 1,252 | 14,300 | -22,400 | 106% | ▲▲ | 8222 | 0 | 1 | 100% | 11% |
| 20251105 | 1,225 | 1,251 | 1,156 | 1,229 | 13,700 | -600 | 98% | ▼ | 8828 | 0 | 3 | 98% | 7% |
| 20251028 | 1,183 | 1,200 | 1,183 | 1,200 | 7,000 | 2,100 | 101% | ▲ | 1171 | 0 | 5 | 100% | 8% |
| 20251029 | 1,202 | 1,208 | 1,185 | 1,197 | 4,200 | -2,800 | 100% | ▼ | 2228 | 0 | 6 | 100% | 7% |
| 20251024 | 1,194 | 1,194 | 1,181 | 1,194 | 3,800 | 700 | 100% | ▲▲▲▲▲ | 1711 | 0 | 9 | 100% | 7% |
| 20251023 | 1,193 | 1,193 | 1,183 | 1,192 | 3,100 | 100 | 101% | ▲▲▲▲ | 1111 | 0 | 10 | 100% | 7% |
| 20251027 | 1,194 | 1,194 | 1,176 | 1,192 | 4,900 | 1,100 | 100% | ▼ | 4747 | 0 | 8 | 100% | 7% |
| 20251031 | 1,180 | 1,290 | 1,180 | 1,186 | 36,700 | 34,600 | 101% | ▲ | 1171 | 0 | 2 | 99% | 6% |
| 20251022 | 1,179 | 1,190 | 1,175 | 1,180 | 3,000 | -600 | 100% | ▲▲▲ | 2222 | 0 | 9 | 99% | 6% |
| 20251030 | 1,186 | 1,200 | 1,176 | 1,180 | 2,100 | -2,100 | 99% | ▼▼ | 8888 | 0 | 3 | 98% | 6% |
| 20251021 | 1,161 | 1,181 | 1,161 | 1,179 | 3,600 | -4,200 | 102% | ▲▲ | 2222 | 0 | 10 | 99% | 6% |
| 20251020 | 1,142 | 1,172 | 1,139 | 1,161 | 7,800 | 5,100 | 101% | ▲ | 7771 | 0 | 7 | 98% | 4% |
| 20251110 | 1,068 | 1,113 | 1,040 | 1,090 | 210,400 | 157,000 | 84% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251111 | 1,088 | 1,088 | 1,038 | 1,045 | 70,200 | -140,200 | 96% | ▼▼ | 8828 | 0 | 0 | 80% | 0% |
| 20251117 | 1,020 | 1,033 | 1,016 | 1,033 | 18,700 | 10,000 | 102% | ▲ | 1171 | 0 | 0 | 79% | 2% |
| 20251112 | 1,045 | 1,045 | 1,022 | 1,030 | 20,000 | -50,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20251119 | 1,015 | 1,051 | 1,015 | 1,030 | 11,300 | 2,000 | 102% | ▲ | 1171 | 0 | 0 | 79% | 2% |
| 20251113 | 1,030 | 1,030 | 1,015 | 1,028 | 16,500 | -3,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20251120 | 1,039 | 1,039 | 1,027 | 1,028 | 2,100 | -9,200 | 100% | ▼ | 8228 | 0 | 0 | 79% | 2% |
| 20251121 | 1,017 | 1,036 | 1,017 | 1,028 | 6,100 | 4,000 | 100% | -- | 7774 | 0 | 0 | 79% | 2% |
| 20251114 | 1,026 | 1,028 | 1,012 | 1,012 | 8,700 | -7,800 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251118 | 1,033 | 1,035 | 1,012 | 1,012 | 9,300 | -9,400 | 98% | ▼ | 2828 | 0 | 0 | 78% | 0% |
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 |
| 2025-10-31 | 142,600 | 0 | 95,700 | 0 | 46,900 | 0 |
| 2025-11-07 | 158,000 | 0 | 113,000 | 0 | 45,000 | 0 |
| 2025-11-14 | 113,600 | 0 | 79,300 | 0 | 34,300 | 0 |