[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:210億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 529 | 544 | 526 | 544 | 236,700 | 66,000 | 104% | ▲ | 1171 | 0 | 0 | 88% | 7% |
| 20251021 | 545 | 547 | 540 | 541 | 182,000 | -54,700 | 99% | ▼ | 2228 | 0 | 0 | 88% | 7% |
| 20251022 | 542 | 554 | 541 | 552 | 157,100 | -24,900 | 102% | ▲ | 2282 | 0 | 0 | 90% | 9% |
| 20251023 | 553 | 556 | 546 | 550 | 128,900 | -28,200 | 100% | ▼ | 2228 | 0 | 0 | 89% | 8% |
| 20251024 | 535 | 535 | 508 | 511 | 1,007,400 | 878,500 | 93% | ▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20251027 | 513 | 521 | 511 | 519 | 362,200 | -645,200 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251028 | 524 | 528 | 513 | 513 | 287,100 | -75,100 | 99% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20251029 | 516 | 519 | 509 | 509 | 228,900 | -58,200 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251030 | 511 | 519 | 511 | 518 | 183,700 | -45,200 | 102% | ▲ | 5282 | 0 | 0 | 94% | 2% |
| 20251031 | 520 | 527 | 518 | 524 | 168,900 | -14,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251104 | 526 | 528 | 516 | 518 | 183,800 | 14,900 | 99% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251105 | 518 | 519 | 507 | 518 | 225,100 | 41,300 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20251106 | 520 | 523 | 516 | 518 | 127,800 | -97,300 | 100% | -- | 2225 | 0 | 0 | 94% | 2% |
| 20251107 | 520 | 526 | 518 | 526 | 106,500 | -21,300 | 102% | ▲ | 2252 | 0 | 0 | 95% | 3% |
| 20251110 | 528 | 533 | 525 | 528 | 190,800 | 84,300 | 100% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251111 | 528 | 530 | 520 | 523 | 131,100 | -59,700 | 99% | ▼ | 8858 | 0 | 0 | 95% | 3% |
| 20251112 | 526 | 537 | 520 | 533 | 237,900 | 106,800 | 102% | ▲ | 1471 | 0 | 0 | 97% | 5% |
| 20251113 | 530 | 535 | 527 | 531 | 114,300 | -123,600 | 100% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251114 | 528 | 534 | 524 | 528 | 123,700 | 9,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251117 | 530 | 532 | 520 | 525 | 113,600 | -10,100 | 99% | ▼▼▼ | 8828 | 0 | 0 | 95% | 3% |
| 20251118 | 522 | 523 | 515 | 517 | 126,900 | 13,300 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251119 | 517 | 529 | 513 | 518 | 143,700 | 16,800 | 100% | ▲ | 1771 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 3992 | UBS AG | 194,796 | 0% | ▼ | -31,000 |
| 2025-11-12 | 3992 | UBS AG | 225,796 | 1% | ▼ | -19,800 |
| 2025-11-11 | 3992 | UBS AG | 245,596 | 1% | ▲ | 6,600 |
| 2025-11-10 | 3992 | UBS AG | 238,996 | 1% | ▼ | -44,200 |
| 2025-11-05 | 3992 | UBS AG | 283,196 | 1% | ▼ | -42,100 |
| 2025-10-27 | 3992 | Nomura International plc | 177,531 | 0% | ▼ | -28,658 |
| 2025-10-27 | 3992 | UBS AG | 325,296 | 1% | ▼ | -23,900 |
| 2025-10-24 | 3992 | Nomura International plc | 206,189 | 1% | ▲ | |
| 2025-10-24 | 3992 | UBS AG | 349,196 | 1% | ▲ | 125,600 |
| 2025-10-20 | 3992 | UBS AG | 223,596 | 1% | ▼ | -25,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 496,900 | 241,500 | 185,200 | 100 | 311,700 | 241,400 |
| 2025-11-07 | 551,300 | 284,900 | 199,200 | 100 | 352,100 | 284,800 |
| 2025-10-31 | 558,500 | 305,500 | 204,300 | 100 | 354,200 | 305,400 |
| 2025-10-24 | 641,100 | 331,500 | 219,000 | 100 | 422,100 | 331,400 |