[4307]野村総研:【システム構築】金融向けコンサルティングも
Yahoo! 【プライム/情報･通信業】 売上高:7648130 当期純利益:937620 総資産:9285010 時価:33473億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 6,130 | 6,249 | 6,124 | 6,228 | 1,427,400 | -63,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250806 | 6,061 | 6,196 | 6,060 | 6,154 | 1,491,300 | 205,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250801 | 6,066 | 6,176 | 6,030 | 6,086 | 1,518,800 | -311,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250805 | 5,981 | 6,133 | 5,952 | 6,121 | 1,285,700 | -70,100 | 102% | ▲ | 2282 | 0 | 0 | 100% | 17% |
| 20250808 | 6,220 | 6,264 | 6,090 | 6,102 | 1,991,100 | 563,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 17% |
| 20250812 | 6,086 | 6,150 | 6,056 | 6,086 | 1,489,300 | -501,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 17% |
| 20250813 | 6,099 | 6,189 | 6,073 | 6,073 | 1,537,600 | 48,300 | 100% | ▼▼▼ | 1117 | 24 | 0 | 98% | 17% |
| 20250819 | 6,224 | 6,229 | 6,145 | 6,163 | 884,300 | -237,300 | 100% | ▼ | 2228 | 51 | 0 | 99% | 16% |
| 20250818 | 6,098 | 6,209 | 6,054 | 6,181 | 1,121,600 | -192,500 | 102% | ▲ | 2222 | 0 | 0 | 99% | 16% |
| 20250820 | 6,163 | 6,183 | 6,107 | 6,144 | 1,045,400 | 161,100 | 100% | ▼▼ | 7777 | 51 | 0 | 99% | 15% |
| 20250730 | 5,800 | 6,010 | 5,790 | 5,971 | 2,422,200 | -1,863,000 | 102% | ▲▲ | 2282 | 0 | 5 | 100% | 15% |
| 20250731 | 5,950 | 6,090 | 5,925 | 6,019 | 1,830,200 | -592,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250804 | 6,006 | 6,037 | 5,938 | 5,984 | 1,355,800 | -163,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250814 | 6,118 | 6,154 | 6,041 | 6,081 | 1,829,000 | 291,400 | 100% | ▲ | 7711 | 0 | 0 | 98% | 15% |
| 20250729 | 5,829 | 5,976 | 5,690 | 5,881 | 4,285,200 | 2,804,700 | 108% | ▲ | 1111 | 0 | 6 | 100% | 13% |
| 20250815 | 6,087 | 6,120 | 5,995 | 6,044 | 1,314,100 | -514,900 | 99% | ▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250821 | 6,143 | 6,148 | 6,047 | 6,067 | 820,300 | -225,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 12% |
| 20250822 | 6,039 | 6,054 | 5,989 | 6,039 | 807,700 | -12,600 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 11% |
| 20250825 | 6,001 | 6,007 | 5,917 | 5,936 | 928,200 | 120,500 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 9% |
| 20250728 | 5,516 | 5,537 | 5,429 | 5,429 | 1,480,500 | 58,000 | 98% | ▼ | 7717 | 0 | 2 | 94% | 4% |
| 20250826 | 5,886 | 5,953 | 5,834 | 5,882 | 1,665,500 | 737,300 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250827 | 5,833 | 5,867 | 5,795 | 5,848 | 1,160,700 | -504,800 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20250828 | 5,803 | 5,826 | 5,757 | 5,759 | 1,525,300 | 364,600 | 98% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 205,600 | 101,700 | 49,100 | 31,100 | 156,500 | 70,600 |
| 2025-08-08 | 162,400 | 89,300 | 29,700 | 31,000 | 132,700 | 58,300 |
| 2025-08-15 | 152,900 | 85,600 | 28,900 | 28,400 | 124,000 | 57,200 |
| 2025-08-22 | 160,500 | 75,000 | 28,700 | 27,600 | 131,800 | 47,400 |