[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 537 | 538 | 530 | 534 | 118,400 | -57,400 | 100% | -- | 2225 | 0 | 0 | 87% | 5% |
| 20251023 | 553 | 556 | 546 | 550 | 128,900 | -28,200 | 100% | ▼ | 2228 | 0 | 0 | 89% | 8% |
| 20251022 | 542 | 554 | 541 | 552 | 157,100 | -24,900 | 102% | ▲ | 2282 | 0 | 0 | 90% | 9% |
| 20251009 | 542 | 545 | 534 | 538 | 161,000 | -28,800 | 99% | ▼ | 8528 | 0 | 0 | 87% | 6% |
| 20251017 | 530 | 530 | 521 | 523 | 170,700 | 52,300 | 98% | ▼ | 7777 | 0 | 0 | 85% | 3% |
| 20251015 | 521 | 537 | 521 | 534 | 175,800 | -161,300 | 102% | ▲ | 2282 | 0 | 6 | 87% | 5% |
| 20251021 | 545 | 547 | 540 | 541 | 182,000 | -54,700 | 99% | ▼ | 2228 | 0 | 0 | 88% | 7% |
| 20251030 | 511 | 519 | 511 | 518 | 183,700 | -45,200 | 102% | ▲ | 5282 | 0 | 0 | 94% | 2% |
| 20251008 | 536 | 548 | 534 | 542 | 189,800 | -58,700 | 101% | ▲▲▲▲ | 2282 | 51 | 0 | 88% | 7% |
| 20251010 | 536 | 537 | 523 | 530 | 197,100 | 36,100 | 99% | ▼▼ | 7777 | 51 | 0 | 86% | 5% |
| 20251029 | 516 | 519 | 509 | 509 | 228,900 | -58,200 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251020 | 529 | 544 | 526 | 544 | 236,700 | 66,000 | 104% | ▲ | 1171 | 0 | 0 | 88% | 7% |
| 20251007 | 539 | 545 | 531 | 537 | 248,500 | -76,800 | 101% | ▲▲▲ | 2222 | 51 | 0 | 87% | 6% |
| 20251028 | 524 | 528 | 513 | 513 | 287,100 | -75,100 | 99% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20251006 | 537 | 537 | 522 | 532 | 325,300 | -54,200 | 102% | ▲▲ | 2222 | 51 | 0 | 86% | 5% |
| 20251014 | 522 | 527 | 517 | 521 | 337,100 | 140,000 | 98% | ▼▼▼ | 7777 | 24 | 7 | 85% | 3% |
| 20251027 | 513 | 521 | 511 | 519 | 362,200 | -645,200 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251003 | 514 | 529 | 513 | 524 | 379,500 | -44,000 | 103% | ▲ | 8282 | 0 | 4 | 85% | 3% |
| 20251002 | 523 | 530 | 507 | 507 | 423,500 | -350,500 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 14 | 82% | 0% |
| 20250930 | 566 | 566 | 540 | 545 | 577,500 | -499,000 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 4% |
| 20251001 | 540 | 543 | 513 | 515 | 774,000 | 196,500 | 94% | ▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251024 | 535 | 535 | 508 | 511 | 1,007,400 | 878,500 | 93% | ▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20250929 | 578 | 580 | 562 | 569 | 1,076,500 | -181,900 | 95% | ▼▼▼ | 8888 | 24 | 0 | 92% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3992 | UBS AG | 223,596 | 1% | ▼ | -25,500 |
| 2025-10-27 | 3992 | Nomura International plc | 177,531 | 0% | ▼ | -28,658 |
| 2025-10-27 | 3992 | UBS AG | 325,296 | 1% | ▼ | -23,900 |
| 2025-10-03 | 3992 | UBS AG | 249,096 | 1% | ▲ | |
| 2025-10-24 | 3992 | Nomura International plc | 206,189 | 1% | ▲ | |
| 2025-10-24 | 3992 | UBS AG | 349,196 | 1% | ▲ | 125,600 |
| 2025-09-29 | 3992 | Nomura International plc | 201,770 | 0% | ▼ | -13,561 |
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 | 572,000 | 377,000 | 225,600 | 200 | 346,400 | 376,800 |
| 2025-10-10 | 571,900 | 339,700 | 202,900 | 200 | 369,000 | 339,500 |
| 2025-10-17 | 560,000 | 347,300 | 204,400 | 100 | 355,600 | 347,200 |
| 2025-10-24 | 641,100 | 331,500 | 219,000 | 100 | 422,100 | 331,400 |