[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:30億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260526 | 1,000 | 1,000 | 983 | 995 | 15,100 | 11,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260519 | 1,008 | 1,015 | 1,000 | 1,000 | 8,300 | 3,800 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20260518 | 993 | 1,006 | 992 | 1,000 | 4,500 | -10,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20260515 | 1,008 | 1,010 | 985 | 992 | 14,700 | -1,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20260514 | 988 | 1,005 | 981 | 993 | 15,900 | 11,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260520 | 996 | 998 | 986 | 989 | 4,600 | -3,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260513 | 977 | 988 | 970 | 977 | 4,500 | -800 | 100% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20260521 | 990 | 991 | 981 | 981 | 3,400 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260512 | 978 | 978 | 967 | 974 | 5,300 | 2,500 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260511 | 979 | 979 | 975 | 976 | 2,800 | -600 | 100% | ▲ | 8222 | 0 | 0 | 98% | 1% |
| 20260508 | 977 | 980 | 974 | 975 | 3,400 | 100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260507 | 981 | 985 | 980 | 980 | 3,300 | 1,700 | 100% | -- | 1114 | 0 | 0 | 98% | 1% |
| 20260501 | 973 | 981 | 973 | 980 | 1,600 | -100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20260430 | 975 | 975 | 970 | 973 | 1,700 | 500 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20260428 | 971 | 978 | 971 | 978 | 1,200 | -2,700 | 101% | ▲▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260427 | 981 | 981 | 968 | 971 | 3,900 | -1,200 | 100% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260424 | 974 | 974 | 965 | 968 | 5,100 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260522 | 981 | 991 | 970 | 972 | 4,000 | 600 | 99% | ▼▼▼ | 4777 | 0 | 0 | 97% | 0% |
| 20260525 | 973 | 979 | 955 | 966 | 3,500 | -500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 31,300 | 0 | 15,300 | 0 | 16,000 | 0 |
| 2026-05-01 | 31,900 | 0 | 15,200 | 0 | 16,700 | 0 |
| 2026-05-15 | 33,800 | 0 | 18,800 | 0 | 15,000 | 0 |
| 2026-05-22 | 33,600 | 0 | 19,200 | 0 | 14,400 | 0 |