[4346]NEXYZ.:【取次】テレマーケティングやネット雑誌LED照明を強化
Yahoo! 【スタンダード/31その他金融業】 売上高:244970 当期純利益:6110 総資産:183420 時価:144億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,069 | 1,075 | 1,058 | 1,066 | 14,000 | 1,000 | 100% | ▼▼▼ | 7777 | 0 | 3 | 95% | 12% |
20250910 | 1,066 | 1,071 | 1,056 | 1,059 | 18,600 | 4,600 | 99% | ▼▼▼▼ | 7777 | 0 | 2 | 94% | 10% |
20250911 | 1,119 | 1,171 | 1,116 | 1,130 | 541,500 | 522,900 | 107% | ▲ | 1111 | 0 | 0 | 100% | 14% |
20250912 | 1,117 | 1,134 | 1,059 | 1,080 | 237,600 | -303,900 | 96% | ▼ | 8888 | 0 | 0 | 96% | 6% |
20250916 | 1,068 | 1,094 | 1,066 | 1,089 | 66,200 | -171,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 6% |
20250917 | 1,074 | 1,080 | 1,059 | 1,068 | 33,300 | -32,900 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
20250918 | 1,078 | 1,078 | 1,060 | 1,068 | 39,400 | 6,100 | 100% | -- | 7114 | 0 | 0 | 95% | 1% |
20250919 | 1,065 | 1,072 | 1,034 | 1,039 | 58,100 | 18,700 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
20250922 | 1,039 | 1,055 | 1,039 | 1,047 | 19,700 | -38,400 | 101% | ▲ | 8282 | 0 | 4 | 93% | 1% |
20250924 | 1,052 | 1,079 | 1,039 | 1,079 | 24,500 | 4,800 | 103% | ▲▲ | 1411 | 0 | 3 | 95% | 4% |
20250925 | 1,081 | 1,087 | 1,072 | 1,087 | 15,600 | -8,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
20250926 | 1,095 | 1,130 | 1,090 | 1,115 | 160,200 | 144,600 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
20250929 | 1,089 | 1,120 | 1,077 | 1,103 | 79,200 | -81,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 6% |
20250930 | 1,093 | 1,114 | 1,086 | 1,112 | 33,800 | -45,400 | 101% | ▲ | 8222 | 0 | 0 | 98% | 7% |
20251001 | 1,102 | 1,115 | 1,075 | 1,079 | 51,700 | 17,900 | 97% | ▼ | 1717 | 0 | 0 | 95% | 4% |
20251002 | 1,079 | 1,096 | 1,057 | 1,057 | 54,700 | 3,000 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
20251003 | 1,065 | 1,092 | 1,060 | 1,081 | 20,000 | -34,700 | 102% | ▲ | 8282 | 0 | 0 | 96% | 4% |
20251006 | 1,098 | 1,102 | 1,078 | 1,099 | 28,200 | 8,200 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 6% |
20251007 | 1,109 | 1,112 | 1,094 | 1,095 | 18,000 | -10,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 5% |
20251008 | 1,094 | 1,102 | 1,079 | 1,086 | 18,000 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
20251009 | 1,075 | 1,090 | 1,068 | 1,075 | 16,500 | -1,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
20251010 | 1,075 | 1,080 | 1,068 | 1,075 | 15,000 | -1,500 | 100% | -- | 8555 | 0 | 0 | 95% | 3% |
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 | 965,000 | 14,600 | 773,300 | 0 | 191,700 | 14,600 |
2025-09-26 | 975,500 | 66,200 | 796,500 | 0 | 179,000 | 66,200 |
2025-09-19 | 978,600 | 9,800 | 802,900 | 0 | 175,700 | 9,800 |
2025-09-12 | 973,600 | 13,500 | 801,500 | 0 | 172,100 | 13,500 |