[3940]ノムラシス:【システムコンサル】独SAPのERPソフトに特化
Yahoo! 【スタンダード/25情報・通信業】 売上高:32750 当期純利益:3660 総資産:36990 時価:63億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 153 | 154 | 149 | 152 | 258,800 | 85,000 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 13% |
20250910 | 151 | 151 | 148 | 151 | 227,300 | -31,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
20250911 | 151 | 151 | 147 | 147 | 166,300 | -61,000 | 97% | ▼▼ | 5858 | 0 | 0 | 97% | 6% |
20250912 | 148 | 149 | 147 | 148 | 149,300 | -17,000 | 101% | ▲ | 8582 | 0 | 0 | 97% | 6% |
20250916 | 149 | 149 | 147 | 149 | 159,200 | 9,900 | 101% | ▲▲ | 4411 | 0 | 0 | 98% | 7% |
20250917 | 147 | 148 | 146 | 147 | 152,700 | -6,500 | 99% | ▼ | 8888 | 0 | 0 | 97% | 6% |
20250918 | 148 | 148 | 146 | 146 | 103,500 | -49,200 | 99% | ▼▼ | 5528 | 0 | 0 | 96% | 5% |
20250919 | 146 | 147 | 143 | 146 | 171,100 | 67,600 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
20250922 | 147 | 147 | 144 | 144 | 172,700 | 1,600 | 99% | ▼ | 4117 | 0 | 0 | 95% | 0% |
20250924 | 145 | 145 | 141 | 143 | 94,900 | -77,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250925 | 143 | 144 | 139 | 139 | 243,900 | 149,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
20250926 | 140 | 141 | 138 | 141 | 106,000 | -137,900 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
20250929 | 140 | 142 | 138 | 140 | 173,000 | 67,000 | 99% | ▼ | 1447 | 0 | 0 | 92% | 1% |
20250930 | 140 | 142 | 138 | 138 | 180,600 | 7,600 | 99% | ▼▼ | 4447 | 0 | 0 | 91% | 0% |
20251001 | 138 | 138 | 133 | 135 | 252,000 | 71,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
20251002 | 137 | 137 | 133 | 134 | 174,000 | -78,000 | 99% | ▼▼▼▼ | 8588 | 0 | 0 | 88% | 0% |
20251003 | 134 | 136 | 134 | 135 | 97,000 | -77,000 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
20251006 | 136 | 139 | 135 | 139 | 127,100 | 30,100 | 103% | ▲▲ | 1111 | 0 | 0 | 91% | 4% |
20251007 | 138 | 139 | 136 | 136 | 127,300 | 200 | 98% | ▼ | 4117 | 0 | 0 | 89% | 1% |
20251008 | 136 | 139 | 136 | 138 | 107,000 | -20,300 | 101% | ▲ | 5582 | 0 | 0 | 91% | 3% |
20251009 | 137 | 138 | 135 | 137 | 158,400 | 51,400 | 99% | ▼ | 7717 | 0 | 0 | 91% | 2% |
20251010 | 137 | 137 | 135 | 135 | 104,100 | -54,300 | 99% | ▼▼ | 8558 | 0 | 0 | 91% | 1% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 1,207,700 | 33,900 | 217,400 | 0 | 990,300 | 33,900 |
2025-09-26 | 1,232,200 | 42,100 | 215,100 | 0 | 1,017,100 | 42,100 |
2025-09-19 | 1,245,700 | 55,400 | 215,500 | 0 | 1,030,200 | 55,400 |
2025-09-12 | 1,249,900 | 61,100 | 226,600 | 0 | 1,023,300 | 61,100 |