[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:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 164 | 164 | 161 | 161 | 38,500 | -700 | 99% | ▼▼ | 8888 | 0 | 5 | 94% | 1% |
| 20250912 | 165 | 168 | 164 | 164 | 62,900 | -17,700 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 3% |
| 20250827 | 174 | 174 | 166 | 168 | 181,200 | -382,700 | 98% | ▼ | 8828 | 0 | 20 | 98% | 6% |
| 20250828 | 169 | 170 | 166 | 167 | 75,000 | -106,200 | 99% | ▼▼ | 8588 | 0 | 19 | 98% | 6% |
| 20250922 | 160 | 162 | 160 | 160 | 41,900 | -5,700 | 99% | ▼ | 8588 | 0 | 3 | 94% | 0% |
| 20250916 | 164 | 166 | 164 | 164 | 32,400 | -30,500 | 100% | -- | 8585 | 0 | 7 | 96% | 3% |
| 20250905 | 163 | 166 | 162 | 164 | 51,800 | -48,400 | 101% | ▲ | 8582 | 0 | 13 | 96% | 4% |
| 20250903 | 169 | 170 | 166 | 166 | 74,700 | -43,400 | 98% | ▼ | 8528 | 0 | 15 | 97% | 5% |
| 20250901 | 169 | 169 | 167 | 167 | 32,000 | -45,000 | 100% | -- | 8225 | 0 | 17 | 98% | 6% |
| 20250904 | 166 | 167 | 162 | 163 | 100,200 | 25,500 | 98% | ▼▼ | 7777 | 0 | 14 | 95% | 3% |
| 20250919 | 161 | 163 | 160 | 161 | 47,600 | 9,100 | 100% | -- | 7774 | 0 | 4 | 94% | 0% |
| 20250917 | 165 | 165 | 163 | 163 | 39,200 | 6,800 | 99% | ▼ | 7717 | 0 | 6 | 95% | 3% |
| 20250910 | 169 | 169 | 167 | 169 | 20,700 | -76,000 | 101% | ▲▲▲▲ | 5222 | 0 | 10 | 99% | 7% |
| 20250829 | 166 | 170 | 166 | 167 | 77,000 | 2,000 | 100% | -- | 4474 | 0 | 18 | 98% | 6% |
| 20250911 | 168 | 170 | 166 | 166 | 80,600 | 59,900 | 98% | ▼ | 1777 | 0 | 9 | 97% | 5% |
| 20250902 | 167 | 171 | 166 | 169 | 118,100 | 86,100 | 101% | ▲ | 1771 | 0 | 16 | 99% | 7% |
| 20250909 | 166 | 169 | 165 | 167 | 96,700 | 43,300 | 101% | ▲▲▲ | 1441 | 0 | 11 | 98% | 6% |
| 20250924 | 163 | 163 | 160 | 161 | 52,000 | 10,100 | 101% | ▲ | 1411 | 0 | 2 | 94% | 1% |
| 20250926 | 203 | 260 | 179 | 193 | 18,374,100 | 8,468,800 | 91% | ▼ | 1117 | 22 | 0 | 91% | 21% |
| 20250908 | 166 | 167 | 165 | 166 | 53,400 | 1,600 | 101% | ▲▲ | 1111 | 0 | 12 | 97% | 5% |
| 20250925 | 164 | 211 | 162 | 211 | 9,905,300 | 9,853,300 | 131% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-27 | 4814 | モルガン・スタンレーMUFG証券株式会社 | 98,569 | 1% | ▼ | -23,600 |
| 2025-08-27 | 4814 | Barclays Capital Securities Ltd | 68,000 | 1% | ▲ | 3,400 |
| 2025-08-28 | 4814 | モルガン・スタンレーMUFG証券株式会社 | 88,669 | 1% | ▼ | -9,900 |
| 2025-08-29 | 4814 | Barclays Capital Securities Ltd | 63,500 | 0% | ▼ | -4,500 |
| 2025-09-01 | 4814 | モルガン・スタンレーMUFG証券株式会社 | 75,069 | 1% | ▼ | -13,600 |
| 2025-09-03 | 4814 | モルガン・スタンレーMUFG証券株式会社 | 64,269 | 0% | ▼ | -10,800 |
| 2025-09-03 | 4814 | Barclays Capital Securities Ltd | 66,100 | 1% | ▲ | 2,600 |
| 2025-09-09 | 4814 | Barclays Capital Securities Ltd | 57,900 | 0% | ▼ | -8,200 |
| 2025-09-12 | 4814 | Barclays Capital Securities Ltd | 68,600 | 1% | ▲ | 10,700 |
| 2025-09-19 | 4814 | Barclays Capital Securities Ltd | 62,800 | 0% | ▼ | -5,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,115,200 | 0 | 377,500 | 0 | 737,700 | 0 |
| 2025-09-05 | 1,071,900 | 0 | 381,300 | 0 | 690,600 | 0 |
| 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 |