[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:88億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,392 | 1,392 | 1,355 | 1,360 | 3,800 | -5,200 | 99% | ▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251003 | 1,355 | 1,366 | 1,350 | 1,363 | 5,400 | 1,600 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251001 | 1,430 | 1,430 | 1,331 | 1,376 | 9,000 | -3,800 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251010 | 1,386 | 1,400 | 1,370 | 1,385 | 7,100 | 2,900 | 99% | ▼ | 7477 | 0 | 0 | 96% | 2% |
| 20250919 | 1,404 | 1,407 | 1,375 | 1,386 | 9,200 | 3,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250922 | 1,399 | 1,400 | 1,386 | 1,387 | 7,200 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250924 | 1,392 | 1,397 | 1,387 | 1,387 | 4,700 | -2,500 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20251006 | 1,373 | 1,397 | 1,371 | 1,389 | 5,700 | 300 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250911 | 1,404 | 1,404 | 1,387 | 1,394 | 11,700 | 10,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 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% |
| 20250912 | 1,395 | 1,400 | 1,394 | 1,400 | 6,100 | -5,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251009 | 1,402 | 1,408 | 1,370 | 1,403 | 4,200 | 300 | 100% | ▲▲▲▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20250910 | 1,415 | 1,415 | 1,405 | 1,405 | 1,500 | -5,500 | 99% | ▼ | 8588 | 0 | 0 | 97% | 1% |
| 20250918 | 1,410 | 1,410 | 1,398 | 1,405 | 5,600 | 1,800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250917 | 1,414 | 1,414 | 1,402 | 1,411 | 3,800 | -3,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20250916 | 1,400 | 1,412 | 1,396 | 1,412 | 7,100 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250909 | 1,420 | 1,424 | 1,405 | 1,415 | 7,000 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250925 | 1,404 | 1,423 | 1,400 | 1,420 | 16,500 | 11,800 | 102% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250930 | 1,450 | 1,463 | 1,425 | 1,430 | 12,800 | 2,200 | 99% | ▼ | 1417 | 0 | 0 | 99% | 3% |
| 20250926 | 1,434 | 1,439 | 1,424 | 1,430 | 11,900 | -4,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 120,700 | 1,000 | 104,300 | 0 | 16,400 | 1,000 |
| 2025-09-19 | 120,800 | 1,000 | 104,100 | 0 | 16,700 | 1,000 |
| 2025-09-26 | 119,200 | 800 | 103,500 | 0 | 15,700 | 800 |
| 2025-10-03 | 122,800 | 1,000 | 103,000 | 0 | 19,800 | 1,000 |