[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:228億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 512 | 516 | 510 | 513 | 159,700 | 7,800 | 99% | ▼▼▼ | 7777 | 0 | 6 | 95% | 0% |
| 20251222 | 522 | 524 | 518 | 518 | 163,400 | 8,800 | 100% | ▼ | 1117 | 0 | 4 | 96% | 1% |
| 20251217 | 518 | 518 | 511 | 516 | 151,900 | -37,100 | 100% | ▼▼ | 8888 | 0 | 7 | 96% | 0% |
| 20251209 | 522 | 525 | 517 | 517 | 127,600 | 700 | 98% | ▼ | 7717 | 0 | 13 | 96% | 0% |
| 20251210 | 518 | 523 | 515 | 518 | 133,800 | 6,200 | 100% | ▲ | 7771 | 0 | 12 | 96% | 0% |
| 20251211 | 519 | 521 | 513 | 514 | 143,100 | 9,300 | 99% | ▼ | 7717 | 0 | 11 | 96% | 0% |
| 20251212 | 516 | 520 | 516 | 519 | 103,500 | -39,600 | 101% | ▲ | 8282 | 0 | 10 | 96% | 1% |
| 20251216 | 524 | 524 | 514 | 518 | 189,000 | 26,900 | 99% | ▼ | 7717 | 0 | 9 | 96% | 1% |
| 20251219 | 513 | 521 | 513 | 520 | 154,600 | -5,100 | 101% | ▲ | 2222 | 0 | 5 | 97% | 1% |
| 20251205 | 527 | 529 | 519 | 520 | 174,200 | -56,400 | 98% | ▼▼ | 8888 | 0 | 17 | 97% | 1% |
| 20251215 | 517 | 525 | 517 | 524 | 162,100 | 58,600 | 101% | ▲▲ | 1111 | 0 | 9 | 97% | 2% |
| 20251202 | 530 | 530 | 523 | 523 | 92,500 | -18,800 | 99% | ▼▼ | 8888 | 0 | 20 | 98% | 1% |
| 20251208 | 520 | 527 | 520 | 525 | 126,900 | -47,300 | 101% | ▲ | 8282 | 0 | 14 | 98% | 2% |
| 20251204 | 537 | 538 | 526 | 528 | 230,600 | 21,200 | 98% | ▼ | 7117 | 0 | 18 | 98% | 2% |
| 20251201 | 533 | 535 | 526 | 528 | 111,300 | 16,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20251223 | 520 | 533 | 520 | 532 | 248,600 | 85,200 | 103% | ▲ | 1171 | 0 | 3 | 99% | 4% |
| 20251230 | 565 | 565 | 557 | 562 | 160,100 | -142,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251203 | 527 | 539 | 524 | 538 | 209,400 | 116,900 | 103% | ▲ | 1171 | 10 | 19 | 100% | 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 | 0 | 100% | 7% |
| 20251229 | 555 | 567 | 549 | 565 | 302,200 | 65,500 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-11 | 3992 | Nomura International plc | 205,213 | 1% | ▲ | |
| 2025-12-15 | 3992 | Nomura International plc | 182,372 | 0% | ▼ | -22,841 |
| 2025-12-16 | 3992 | Nomura International plc | 214,374 | 1% | ▲ | 32,002 |
| 2025-12-19 | 3992 | Nomura International plc | 198,267 | 0% | ▼ | -16,107 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 520,600 | 217,600 | 192,100 | 100 | 328,500 | 217,500 |
| 2025-12-12 | 500,600 | 215,900 | 198,800 | 100 | 301,800 | 215,800 |
| 2025-12-19 | 546,400 | 213,100 | 219,300 | 100 | 327,100 | 213,000 |