[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/情報･通信業】 売上高:49380 当期純利益:6170 総資産:70160 時価:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 1,404 | 1,404 | 1,387 | 1,394 | 11,700 | 10,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250903 | 1,401 | 1,404 | 1,390 | 1,393 | 11,400 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250902 | 1,416 | 1,416 | 1,394 | 1,402 | 16,000 | 10,400 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 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% |
| 20250912 | 1,395 | 1,400 | 1,394 | 1,400 | 6,100 | -5,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250910 | 1,415 | 1,415 | 1,405 | 1,405 | 1,500 | -5,500 | 99% | ▼ | 8588 | 0 | 0 | 97% | 1% |
| 20250908 | 1,406 | 1,412 | 1,390 | 1,400 | 9,100 | 4,000 | 100% | ▼ | 1777 | 0 | 0 | 97% | 1% |
| 20250905 | 1,409 | 1,409 | 1,398 | 1,406 | 5,100 | 500 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250904 | 1,400 | 1,403 | 1,397 | 1,402 | 4,600 | -6,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250901 | 1,412 | 1,423 | 1,402 | 1,418 | 5,600 | 2,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20250829 | 1,431 | 1,431 | 1,415 | 1,415 | 3,600 | 700 | 100% | -- | 7174 | 0 | 0 | 95% | 1% |
| 20250909 | 1,420 | 1,424 | 1,405 | 1,415 | 7,000 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250828 | 1,439 | 1,439 | 1,414 | 1,415 | 2,900 | -700 | 99% | ▼ | 8828 | 0 | 0 | 95% | 3% |
| 20250826 | 1,452 | 1,453 | 1,421 | 1,425 | 4,900 | -400 | 99% | ▼ | 2228 | 0 | 0 | 95% | 8% |
| 20250820 | 1,412 | 1,412 | 1,398 | 1,398 | 6,400 | 1,800 | 99% | ▼▼ | 1717 | 0 | 0 | 94% | 8% |
| 20250827 | 1,426 | 1,443 | 1,423 | 1,431 | 3,600 | -1,300 | 100% | ▲ | 8282 | 0 | 0 | 96% | 9% |
| 20250822 | 1,419 | 1,419 | 1,408 | 1,410 | 4,000 | -6,100 | 100% | -- | 8225 | 0 | 0 | 94% | 9% |
| 20250821 | 1,398 | 1,423 | 1,398 | 1,410 | 10,100 | 3,700 | 101% | ▲ | 1471 | 0 | 0 | 94% | 9% |
| 20250825 | 1,415 | 1,451 | 1,415 | 1,445 | 5,300 | 1,300 | 102% | ▲ | 1171 | 0 | 0 | 97% | 10% |
| 20250819 | 1,400 | 1,410 | 1,400 | 1,407 | 4,600 | -2,000 | 100% | ▼ | 8558 | 0 | 0 | 94% | 11% |
| 20250818 | 1,400 | 1,414 | 1,400 | 1,408 | 6,600 | -4,400 | 100% | ▲ | 2222 | 0 | 0 | 94% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 131,500 | 1,600 | 110,400 | 0 | 21,100 | 1,600 |
| 2025-08-29 | 130,100 | 900 | 109,300 | 0 | 20,800 | 900 |
| 2025-09-05 | 123,300 | 900 | 106,200 | 0 | 17,100 | 900 |
| 2025-09-12 | 120,700 | 1,000 | 104,300 | 0 | 16,400 | 1,000 |