[4783]ＮＣＤ:【システム開発】独立系保守や駐輪場システムも
Yahoo!
【スタンダード/25情報･通信業】
売上高:301060
当期純利益:19050
総資産:160950
時価:242億円
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 |
|---|
| 20250919 | 2,895 | 2,933 | 2,870 | 2,911 | 61,500 | 28,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250911 | 2,787 | 2,821 | 2,770 | 2,798 | 42,900 | 15,900 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 10% |
| 20250926 | 2,970 | 2,999 | 2,943 | 2,972 | 58,600 | 17,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20251010 | 2,741 | 2,785 | 2,718 | 2,755 | 22,400 | 8,300 | 99% | ▼ | 1777 | 0 | 0 | 93% | 2% |
| 20250909 | 2,723 | 2,764 | 2,703 | 2,721 | 38,400 | -4,300 | 100% | ▼ | 2228 | 0 | 7 | 100% | 7% |
| 20251009 | 2,757 | 2,780 | 2,748 | 2,775 | 14,100 | -5,000 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 3% |
| 20251008 | 2,736 | 2,792 | 2,735 | 2,763 | 19,100 | -700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20251007 | 2,750 | 2,777 | 2,724 | 2,740 | 19,800 | -9,400 | 100% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251006 | 2,779 | 2,800 | 2,735 | 2,750 | 29,200 | 10,200 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251003 | 2,690 | 2,754 | 2,689 | 2,749 | 19,000 | -2,000 | 102% | ▲ | 8282 | 0 | 0 | 92% | 4% |
| 20251002 | 2,762 | 2,786 | 2,683 | 2,690 | 21,000 | -5,200 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 2% |
| 20251001 | 2,839 | 2,839 | 2,743 | 2,769 | 26,200 | 3,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20250930 | 2,911 | 2,940 | 2,806 | 2,851 | 23,200 | 3,000 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250929 | 2,917 | 2,942 | 2,855 | 2,861 | 20,200 | -38,400 | 96% | ▼ | 8888 | 0 | 0 | 96% | 9% |
| 20250925 | 2,899 | 2,972 | 2,885 | 2,970 | 41,100 | 20,200 | 102% | ▲ | 1771 | 0 | 0 | 100% | 14% |
| 20250924 | 2,931 | 2,935 | 2,888 | 2,914 | 20,900 | -24,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 14% |
| 20250922 | 2,909 | 2,964 | 2,901 | 2,931 | 44,900 | -16,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250918 | 2,859 | 2,893 | 2,844 | 2,891 | 33,400 | -12,600 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250917 | 2,801 | 2,864 | 2,797 | 2,848 | 46,000 | 5,900 | 101% | ▲ | 1171 | 0 | 6 | 100% | 11% |
| 20250916 | 2,840 | 2,840 | 2,788 | 2,809 | 40,100 | 13,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250912 | 2,800 | 2,846 | 2,800 | 2,827 | 26,800 | -16,100 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 11% |
| 20250910 | 2,737 | 2,747 | 2,721 | 2,737 | 27,000 | -11,400 | 101% | ▲ | 8222 | 0 | 6 | 100% | 8% |
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 |
|---|
| 2025-09-12 | 77,600 | 3,400 | 36,500 | 0 | 41,100 | 3,400 |
| 2025-09-19 | 71,900 | 4,500 | 37,300 | 0 | 34,600 | 4,500 |
| 2025-09-26 | 62,200 | 16,200 | 34,400 | 0 | 27,800 | 16,200 |
| 2025-10-03 | 64,300 | 3,900 | 32,000 | 0 | 32,300 | 3,900 |
EDINET