[4814]ネクスウェア:【ネットワーク運用代行】一貫したシステム構築・管理が強み
Yahoo! 【スタンダード/25情報･通信業】 売上高:30090 当期純利益:-1050 総資産:15460 時価:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 169 | 169 | 167 | 169 | 20,700 | -76,000 | 101% | ▲▲▲▲ | 5222 | 0 | 10 | 99% | 7% |
| 20250916 | 164 | 166 | 164 | 164 | 32,400 | -30,500 | 100% | -- | 8585 | 0 | 7 | 96% | 3% |
| 20250918 | 164 | 164 | 161 | 161 | 38,500 | -700 | 99% | ▼▼ | 8888 | 0 | 5 | 94% | 1% |
| 20250917 | 165 | 165 | 163 | 163 | 39,200 | 6,800 | 99% | ▼ | 7717 | 0 | 6 | 95% | 3% |
| 20250922 | 160 | 162 | 160 | 160 | 41,900 | -5,700 | 99% | ▼ | 8588 | 0 | 3 | 94% | 0% |
| 20250919 | 161 | 163 | 160 | 161 | 47,600 | 9,100 | 100% | -- | 7774 | 0 | 4 | 94% | 0% |
| 20250924 | 163 | 163 | 160 | 161 | 52,000 | 10,100 | 101% | ▲ | 1411 | 0 | 2 | 94% | 1% |
| 20250908 | 166 | 167 | 165 | 166 | 53,400 | 1,600 | 101% | ▲▲ | 1111 | 0 | 12 | 97% | 5% |
| 20250912 | 165 | 168 | 164 | 164 | 62,900 | -17,700 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 3% |
| 20250911 | 168 | 170 | 166 | 166 | 80,600 | 59,900 | 98% | ▼ | 1777 | 0 | 9 | 97% | 5% |
| 20250909 | 166 | 169 | 165 | 167 | 96,700 | 43,300 | 101% | ▲▲▲ | 1441 | 0 | 11 | 98% | 6% |
| 20251003 | 186 | 197 | 182 | 186 | 1,576,500 | -2,559,400 | 96% | ▼▼▼▼ | 8588 | 24 | 3 | 77% | 16% |
| 20251006 | 186 | 206 | 183 | 190 | 3,011,400 | 1,434,900 | 102% | ▲ | 1141 | 0 | 2 | 78% | 19% |
| 20251007 | 190 | 214 | 187 | 202 | 3,411,400 | 400,000 | 106% | ▲▲ | 1111 | 40 | 1 | 83% | 26% |
| 20251002 | 202 | 211 | 182 | 193 | 4,135,900 | -2,271,400 | 96% | ▼▼▼ | 8888 | 24 | 5 | 79% | 21% |
| 20251001 | 228 | 242 | 196 | 201 | 6,407,300 | -18,434,500 | 91% | ▼▼ | 8888 | 22 | 0 | 83% | 26% |
| 20250925 | 164 | 211 | 162 | 211 | 9,905,300 | 9,853,300 | 131% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
| 20250929 | 198 | 243 | 193 | 243 | 12,093,900 | -6,280,200 | 126% | ▲ | 8282 | 22 | 1 | 100% | 52% |
| 20251008 | 200 | 272 | 200 | 223 | 18,341,300 | 14,929,900 | 110% | ▲▲▲ | 1111 | 40 | 1 | 92% | 39% |
| 20250926 | 203 | 260 | 179 | 193 | 18,374,100 | 8,468,800 | 91% | ▼ | 1117 | 22 | 2 | 91% | 21% |
| 20250930 | 289 | 314 | 220 | 220 | 24,841,800 | 12,747,900 | 91% | ▼ | 1117 | 22 | 0 | 91% | 38% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 4814 | Barclays Capital Securities Ltd | 62,800 | 0% | ▼ | -5,800 |
| 2025-09-12 | 4814 | Barclays Capital Securities Ltd | 68,600 | 1% | ▲ | 10,700 |
| 2025-09-09 | 4814 | Barclays Capital Securities Ltd | 57,900 | 0% | ▼ | -8,200 |
| 2025-10-03 | 4814 | モルガン・スタンレーMUFG証券株式会社 | 62,769 | 0% | ▼ | -11,100 |
| 2025-10-03 | 4814 | GOLDMAN SACHS INTERNATIONAL | 83,131 | 1% | ▼ | -26,200 |
| 2025-10-03 | 4814 | UBS AG | 93,900 | 1% | ▼ | -32,500 |
| 2025-10-02 | 4814 | JPM Securities Japan Co Ltd. | 108,900 | 1% | ▲ | 19,100 |
| 2025-10-02 | 4814 | Citigroup Global Markets Limited | 50,000 | 0% | ▼ | -19,400 |
| 2025-10-02 | 4814 | GOLDMAN SACHS INTERNATIONAL | 109,331 | 1% | ▲ | |
| 2025-10-02 | 4814 | UBS AG | 126,400 | 1% | ▼ | -82,600 |
| 2025-10-01 | 4814 | Citigroup Global Markets Limited | 69,400 | 1% | ▲ | |
| 2025-10-01 | 4814 | JPM Securities Japan Co Ltd. | 89,800 | 1% | ▲ | |
| 2025-10-01 | 4814 | UBS AG | 209,000 | 2% | ▲ | 53,400 |
| 2025-09-29 | 4814 | モルガン・スタンレーMUFG証券株式会社 | 73,869 | 1% | ▲ | |
| 2025-09-30 | 4814 | JPM Securities Japan Co Ltd. | 67,900 | 1% | ▲ | |
| 2025-09-30 | 4814 | UBS AG | 155,600 | 1% | ▲ |
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 | 1,036,200 | 0 | 362,400 | 0 | 673,800 | 0 |
| 2025-09-19 | 1,020,100 | 0 | 372,600 | 0 | 647,500 | 0 |
| 2025-09-26 | 1,349,300 | 0 | 493,300 | 0 | 856,000 | 0 |
| 2025-10-03 | 1,289,200 | 0 | 324,000 | 0 | 965,200 | 0 |