[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:34113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 5,766 | 5,833 | 5,751 | 5,796 | 991,000 | -534,300 | 101% | ▲ | 2882 | 0 | 0 | 93% | 1% |
| 20250910 | 5,725 | 5,847 | 5,714 | 5,818 | 1,266,500 | -158,900 | 101% | ▲▲▲▲▲ | 2882 | 0 | 0 | 94% | 5% |
| 20250908 | 5,651 | 5,734 | 5,635 | 5,727 | 1,289,400 | -89,500 | 102% | ▲▲▲ | 2282 | 0 | 0 | 93% | 3% |
| 20250904 | 5,533 | 5,568 | 5,517 | 5,568 | 1,001,500 | -651,800 | 101% | ▲ | 8282 | 0 | 5 | 89% | 1% |
| 20250902 | 5,709 | 5,731 | 5,680 | 5,694 | 1,091,000 | 29,200 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250901 | 5,755 | 5,792 | 5,683 | 5,725 | 1,061,800 | 70,800 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250911 | 5,750 | 5,899 | 5,750 | 5,894 | 1,074,400 | -192,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20250912 | 5,927 | 5,928 | 5,843 | 5,851 | 1,387,200 | 312,800 | 99% | ▼ | 1117 | 0 | 0 | 95% | 6% |
| 20250916 | 5,850 | 5,874 | 5,809 | 5,820 | 913,200 | -474,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20250818 | 6,098 | 6,209 | 6,054 | 6,181 | 1,121,600 | -192,500 | 102% | ▲ | 2222 | 0 | 0 | 99% | 16% |
| 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% |
| 20250825 | 6,001 | 6,007 | 5,917 | 5,936 | 928,200 | 120,500 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 9% |
| 20250903 | 5,601 | 5,633 | 5,514 | 5,539 | 1,653,300 | 562,300 | 97% | ▼▼▼ | 7777 | 24 | 7 | 89% | 0% |
| 20250905 | 5,655 | 5,723 | 5,574 | 5,601 | 1,378,900 | 377,400 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 1% |
| 20250909 | 5,734 | 5,813 | 5,730 | 5,753 | 1,425,400 | 136,000 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20250917 | 5,793 | 5,881 | 5,763 | 5,869 | 867,000 | -46,200 | 101% | ▲ | 2882 | 51 | 0 | 96% | 6% |
| 20250822 | 6,039 | 6,054 | 5,989 | 6,039 | 807,700 | -12,600 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 97% | 11% |
| 20250821 | 6,143 | 6,148 | 6,047 | 6,067 | 820,300 | -225,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 12% |
| 20250820 | 6,163 | 6,183 | 6,107 | 6,144 | 1,045,400 | 161,100 | 100% | ▼▼ | 7777 | 51 | 0 | 99% | 15% |
| 20250819 | 6,224 | 6,229 | 6,145 | 6,163 | 884,300 | -237,300 | 100% | ▼ | 2228 | 51 | 0 | 99% | 16% |
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 | 160,500 | 75,000 | 28,700 | 27,600 | 131,800 | 47,400 |
| 2025-08-29 | 213,200 | 50,300 | 43,800 | 22,900 | 169,400 | 27,400 |
| 2025-09-05 | 280,400 | 39,100 | 57,600 | 21,600 | 222,800 | 17,500 |