[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/その他金融業】 売上高:244970 当期純利益:6110 総資産:183420 時価:143億円
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 | 1,119 | 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% |
| 20250818 | 999 | 1,037 | 999 | 1,021 | 81,500 | -54,400 | 103% | ▲▲▲ | 2282 | 0 | 3 | 100% | 11% |
| 20250820 | 1,030 | 1,073 | 998 | 1,072 | 80,800 | 14,700 | 104% | ▲▲▲▲▲ | 1771 | 0 | 8 | 100% | 16% |
| 20250902 | 1,098 | 1,148 | 1,095 | 1,127 | 76,000 | 36,200 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20250916 | 1,068 | 1,094 | 1,066 | 1,089 | 66,200 | -171,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20250819 | 1,038 | 1,038 | 1,022 | 1,030 | 66,100 | -15,400 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 12% |
| 20250903 | 1,124 | 1,124 | 1,057 | 1,061 | 60,200 | -15,800 | 94% | ▼ | 8828 | 0 | 0 | 94% | 12% |
| 20250821 | 1,075 | 1,091 | 1,068 | 1,073 | 44,000 | -36,800 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 16 | 100% | 17% |
| 20250904 | 1,064 | 1,100 | 1,045 | 1,099 | 43,400 | -16,800 | 104% | ▲ | 8882 | 0 | 6 | 98% | 16% |
| 20250901 | 1,088 | 1,101 | 1,085 | 1,089 | 39,800 | 2,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250918 | 1,078 | 1,078 | 1,060 | 1,068 | 39,400 | 6,100 | 100% | -- | 7114 | 0 | 0 | 95% | 1% |
| 20250829 | 1,080 | 1,089 | 1,076 | 1,084 | 37,700 | 20,200 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20250917 | 1,074 | 1,080 | 1,059 | 1,068 | 33,300 | -32,900 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20250905 | 1,090 | 1,105 | 1,071 | 1,071 | 31,000 | -12,400 | 97% | ▼ | 2228 | 0 | 0 | 95% | 13% |
| 20250822 | 1,080 | 1,080 | 1,062 | 1,062 | 26,200 | -17,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20250827 | 1,068 | 1,082 | 1,063 | 1,076 | 25,400 | 4,700 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 14% |
| 20250825 | 1,069 | 1,069 | 1,050 | 1,057 | 24,600 | -1,600 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 12% |
| 20250826 | 1,056 | 1,065 | 1,049 | 1,063 | 20,700 | -3,900 | 101% | ▲ | 8882 | 0 | 6 | 99% | 13% |
| 20250910 | 1,066 | 1,071 | 1,056 | 1,059 | 18,600 | 4,600 | 99% | ▼▼▼▼ | 7777 | 0 | 2 | 94% | 10% |
| 20250828 | 1,075 | 1,085 | 1,073 | 1,080 | 17,500 | -7,900 | 100% | ▲▲▲ | 2222 | 0 | 11 | 100% | 15% |
| 20250909 | 1,069 | 1,075 | 1,058 | 1,066 | 14,000 | 1,000 | 100% | ▼▼▼ | 7777 | 0 | 3 | 95% | 12% |
| 20250908 | 1,071 | 1,076 | 1,063 | 1,069 | 13,000 | -18,000 | 100% | ▼▼ | 8888 | 0 | 4 | 95% | 12% |
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 | 1,090,900 | 9,500 | 884,500 | 0 | 206,400 | 9,500 |
| 2025-08-29 | 1,018,800 | 9,700 | 867,100 | 0 | 151,700 | 9,700 |
| 2025-09-05 | 981,500 | 9,500 | 831,600 | 0 | 149,900 | 9,500 |
| 2025-09-12 | 973,600 | 13,500 | 801,500 | 0 | 172,100 | 13,500 |