[3992]ニーズウェル:【システム開発】金融向け
Yahoo! 【プライム/25情報･通信業】 売上高:95490 当期純利益:8090 総資産:56530 時価:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 522 | 524 | 518 | 518 | 163,400 | 8,800 | 100% | ▼ | 1117 | 0 | 4 | 96% | 1% |
| 20251223 | 520 | 533 | 520 | 532 | 248,600 | 85,200 | 103% | ▲ | 1171 | 0 | 3 | 99% | 4% |
| 20251224 | 532 | 544 | 532 | 536 | 262,700 | 14,100 | 101% | ▲▲ | 1111 | 40 | 4 | 100% | 4% |
| 20251225 | 538 | 550 | 536 | 549 | 225,700 | -37,000 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 7% |
| 20251226 | 552 | 556 | 546 | 551 | 236,700 | 11,000 | 100% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20251229 | 555 | 567 | 549 | 565 | 302,200 | 65,500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20251230 | 565 | 565 | 557 | 562 | 160,100 | -142,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20260105 | 568 | 571 | 562 | 563 | 176,000 | 15,900 | 100% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260106 | 563 | 573 | 563 | 566 | 161,800 | -14,200 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20260107 | 565 | 585 | 562 | 584 | 232,900 | 71,100 | 103% | ▲▲▲ | 1711 | 0 | 0 | 100% | 14% |
| 20260108 | 585 | 588 | 579 | 585 | 152,800 | -80,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260109 | 588 | 589 | 577 | 585 | 171,800 | 19,000 | 100% | -- | 1714 | 0 | 0 | 100% | 14% |
| 20260113 | 590 | 590 | 577 | 579 | 194,900 | 23,100 | 99% | ▼ | 1417 | 0 | 0 | 99% | 13% |
| 20260114 | 579 | 583 | 570 | 572 | 260,900 | 66,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20260115 | 572 | 586 | 570 | 586 | 180,300 | -80,600 | 102% | ▲ | 2582 | 0 | 0 | 100% | 14% |
| 20260116 | 585 | 586 | 576 | 579 | 90,100 | -90,200 | 99% | ▼ | 5228 | 0 | 0 | 99% | 13% |
| 20260119 | 579 | 579 | 572 | 574 | 115,600 | 25,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20260120 | 574 | 577 | 568 | 568 | 127,500 | 11,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260121 | 566 | 566 | 557 | 561 | 120,600 | -6,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260122 | 565 | 570 | 563 | 568 | 59,100 | -61,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 10% |
| 20260123 | 569 | 578 | 568 | 576 | 126,200 | 67,100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 390,200 | 204,900 | 172,300 | 100 | 217,900 | 204,800 |
| 2026-01-09 | 432,700 | 207,900 | 194,700 | 100 | 238,000 | 207,800 |
| 2025-12-26 | 458,300 | 190,300 | 199,000 | 100 | 259,300 | 190,200 |