[4262]ニフティＬＳ:【不動産検索サイト】検索サイト「ニフティ不動産」事業
Yahoo! 【グロース/25情報･通信業】 売上高:49380 当期純利益:6170 総資産:70160 時価:85億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,354 | 1,367 | 1,342 | 1,343 | 13,500 | -20,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251014 | 1,371 | 1,376 | 1,350 | 1,351 | 13,400 | 6,300 | 98% | ▼▼ | 7777 | 0 | 7 | 93% | 0% |
| 20251002 | 1,392 | 1,392 | 1,355 | 1,360 | 3,800 | -5,200 | 99% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251030 | 1,403 | 1,420 | 1,351 | 1,360 | 34,000 | 24,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251003 | 1,355 | 1,366 | 1,350 | 1,363 | 5,400 | 1,600 | 100% | ▲ | 7771 | 0 | 13 | 94% | 0% |
| 20251001 | 1,430 | 1,430 | 1,331 | 1,376 | 9,000 | -3,800 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251015 | 1,363 | 1,379 | 1,362 | 1,379 | 4,500 | -8,900 | 102% | ▲ | 2282 | 0 | 6 | 95% | 2% |
| 20251017 | 1,390 | 1,390 | 1,378 | 1,385 | 3,500 | 500 | 100% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251010 | 1,386 | 1,400 | 1,370 | 1,385 | 7,100 | 2,900 | 99% | ▼ | 7477 | 0 | 0 | 96% | 2% |
| 20251029 | 1,421 | 1,423 | 1,381 | 1,387 | 9,600 | 1,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251006 | 1,373 | 1,397 | 1,371 | 1,389 | 5,700 | 300 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251016 | 1,379 | 1,400 | 1,379 | 1,390 | 3,000 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251020 | 1,399 | 1,399 | 1,388 | 1,396 | 2,900 | -600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251021 | 1,401 | 1,418 | 1,387 | 1,396 | 7,000 | 4,100 | 100% | -- | 1714 | 0 | 0 | 96% | 3% |
| 20251007 | 1,395 | 1,404 | 1,385 | 1,396 | 3,000 | -2,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251008 | 1,392 | 1,401 | 1,392 | 1,399 | 3,900 | 900 | 100% | ▲▲▲▲ | 7171 | 0 | 0 | 97% | 3% |
| 20251023 | 1,416 | 1,418 | 1,400 | 1,401 | 5,800 | -5,300 | 97% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251009 | 1,402 | 1,408 | 1,370 | 1,403 | 4,200 | 300 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20251028 | 1,432 | 1,441 | 1,421 | 1,421 | 8,200 | 1,500 | 99% | ▼ | 4777 | 0 | 0 | 99% | 5% |
| 20251024 | 1,408 | 1,430 | 1,408 | 1,430 | 4,600 | -1,200 | 102% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250930 | 1,450 | 1,463 | 1,425 | 1,430 | 12,800 | 2,200 | 99% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20251027 | 1,434 | 1,441 | 1,431 | 1,436 | 6,700 | 2,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251022 | 1,401 | 1,440 | 1,398 | 1,440 | 11,100 | 4,100 | 103% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250929 | 1,447 | 1,447 | 1,425 | 1,447 | 10,600 | -1,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 122,800 | 1,000 | 103,000 | 0 | 19,800 | 1,000 |
| 2025-10-10 | 120,000 | 1,000 | 102,100 | 0 | 17,900 | 1,000 |
| 2025-10-17 | 117,300 | 800 | 101,200 | 0 | 16,100 | 800 |
| 2025-10-24 | 118,700 | 600 | 101,900 | 0 | 16,800 | 600 |