[3992]ニーズウェル:【システム開発】金融向け
Yahoo! 【プライム/情報･通信業】 売上高:95490 当期純利益:8090 総資産:56530 時価:241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 549 | 562 | 546 | 560 | 437,200 | 78,500 | 103% | ▲ | 1171 | 0 | 17 | 98% | 13% |
| 20250819 | 559 | 578 | 554 | 567 | 511,600 | 74,400 | 101% | ▲▲ | 1111 | 40 | 17 | 100% | 11% |
| 20250820 | 567 | 570 | 551 | 555 | 455,400 | -56,200 | 98% | ▼ | 8828 | 0 | 16 | 98% | 7% |
| 20250821 | 557 | 557 | 542 | 543 | 382,800 | -72,600 | 98% | ▼▼ | 8888 | 0 | 15 | 95% | 4% |
| 20250822 | 545 | 552 | 544 | 548 | 208,500 | -174,300 | 101% | ▲ | 8282 | 0 | 13 | 96% | 5% |
| 20250825 | 553 | 557 | 550 | 553 | 352,400 | 143,900 | 101% | ▲▲ | 1111 | 40 | 12 | 97% | 6% |
| 20250826 | 553 | 553 | 540 | 544 | 389,600 | 37,200 | 98% | ▼ | 7747 | 0 | 11 | 96% | 4% |
| 20250827 | 543 | 543 | 531 | 532 | 429,800 | 40,200 | 98% | ▼▼ | 7777 | 0 | 10 | 93% | 2% |
| 20250828 | 536 | 537 | 526 | 529 | 434,400 | 4,600 | 99% | ▼▼▼ | 7777 | 24 | 9 | 93% | 1% |
| 20250829 | 529 | 531 | 524 | 524 | 398,600 | -35,800 | 99% | ▼▼▼▼ | 8888 | 24 | 8 | 92% | 0% |
| 20250901 | 526 | 529 | 520 | 523 | 299,600 | -99,000 | 100% | ▼▼▼▼▼ | 8888 | 24 | 7 | 92% | 0% |
| 20250902 | 524 | 529 | 524 | 528 | 238,000 | -61,600 | 101% | ▲ | 5282 | 51 | 6 | 93% | 1% |
| 20250903 | 526 | 529 | 523 | 523 | 227,400 | -10,600 | 99% | ▼ | 5828 | 51 | 5 | 92% | 0% |
| 20250904 | 524 | 528 | 521 | 528 | 322,700 | 95,300 | 101% | ▲ | 7771 | 0 | 4 | 93% | 1% |
| 20250905 | 528 | 530 | 523 | 528 | 271,200 | -51,500 | 100% | -- | 2225 | 0 | 3 | 93% | 1% |
| 20250908 | 544 | 544 | 532 | 536 | 625,900 | 354,700 | 102% | ▲ | 1111 | 0 | 2 | 95% | 2% |
| 20250909 | 562 | 595 | 554 | 584 | 2,780,400 | 2,154,500 | 109% | ▲▲ | 1111 | 40 | 2 | 100% | 12% |
| 20250910 | 584 | 616 | 582 | 613 | 1,790,600 | -989,800 | 105% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250911 | 617 | 625 | 605 | 608 | 876,000 | -914,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 16% |
| 20250912 | 605 | 605 | 585 | 594 | 653,700 | -222,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 14% |
| 20250916 | 599 | 600 | 591 | 594 | 405,400 | -248,300 | 100% | -- | 8285 | 0 | 0 | 97% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 3992 | Nomura International plc | 236,864 | 1% | ▲ | |
| 2025-09-09 | 3992 | Nomura International plc | 83,833 | 0% | ▼ | -204,509 |
| 2025-09-02 | 3992 | Nomura International plc | 288,342 | 1% | ▲ | 35,432 |
| 2025-08-27 | 3992 | Nomura International plc | 252,910 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,289,100 | 1,032,000 | 432,900 | 300 | 856,200 | 1,031,700 |
| 2025-08-29 | 1,157,300 | 798,200 | 407,200 | 200 | 750,100 | 798,000 |
| 2025-08-22 | 1,090,000 | 541,700 | 395,000 | 300 | 695,000 | 541,400 |