[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 179 | 180 | 175 | 176 | 115,100 | 43,200 | 99% | ▼ | 1417 | 0 | 0 | 89% | 0% |
| 20251203 | 175 | 176 | 171 | 172 | 73,100 | -27,900 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251205 | 174 | 175 | 172 | 172 | 28,700 | -11,300 | 99% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251125 | 182 | 182 | 173 | 173 | 91,500 | -15,200 | 98% | ▼ | 2528 | 0 | 0 | 88% | 0% |
| 20251121 | 175 | 176 | 173 | 176 | 106,700 | -8,400 | 100% | -- | 8885 | 0 | 6 | 89% | 0% |
| 20251118 | 180 | 182 | 176 | 176 | 138,200 | -80,000 | 97% | ▼▼▼▼ | 8828 | 0 | 0 | 85% | 0% |
| 20251117 | 179 | 184 | 177 | 181 | 218,200 | 45,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251114 | 185 | 189 | 181 | 183 | 172,400 | -15,600 | 97% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251211 | 175 | 175 | 172 | 172 | 69,200 | -295,600 | 98% | ▼ | 8528 | 0 | 0 | 91% | 0% |
| 20251212 | 172 | 173 | 167 | 168 | 171,000 | 101,800 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251119 | 175 | 179 | 175 | 178 | 71,900 | -66,300 | 101% | ▲ | 8882 | 0 | 8 | 87% | 1% |
| 20251209 | 174 | 175 | 171 | 173 | 43,600 | 8,700 | 99% | ▼ | 4777 | 0 | 0 | 89% | 1% |
| 20251208 | 175 | 175 | 172 | 174 | 34,900 | 6,200 | 101% | ▲ | 4411 | 0 | 0 | 89% | 1% |
| 20251204 | 173 | 176 | 173 | 173 | 40,000 | -33,100 | 101% | ▲ | 5282 | 0 | 0 | 89% | 1% |
| 20251202 | 185 | 185 | 174 | 175 | 101,000 | -25,900 | 95% | ▼ | 8828 | 0 | 0 | 90% | 1% |
| 20251111 | 192 | 192 | 188 | 188 | 80,500 | -103,700 | 99% | ▼ | 8528 | 0 | 0 | 90% | 2% |
| 20251210 | 173 | 189 | 172 | 175 | 364,800 | 321,200 | 101% | ▲ | 1171 | 0 | 0 | 90% | 2% |
| 20251126 | 173 | 179 | 173 | 177 | 75,000 | -16,500 | 102% | ▲ | 8582 | 0 | 3 | 91% | 2% |
| 20251113 | 196 | 196 | 184 | 188 | 188,000 | 50,700 | 96% | ▼ | 4717 | 0 | 0 | 90% | 2% |
| 20251127 | 179 | 182 | 178 | 178 | 69,000 | -6,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251110 | 188 | 194 | 188 | 190 | 184,200 | 71,600 | 102% | ▲ | 1171 | 0 | 0 | 91% | 3% |
| 20251128 | 180 | 183 | 180 | 182 | 66,300 | -2,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20251112 | 191 | 196 | 188 | 195 | 137,300 | 56,800 | 104% | ▲ | 1471 | 0 | 0 | 93% | 5% |
| 20251201 | 183 | 186 | 181 | 185 | 126,900 | 60,600 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4814 | モルガン・スタンレーMUFG証券株式会社 | 61,669 | 0% | ▼ | -23,200 |
| 2025-11-11 | 4814 | GOLDMAN SACHS INTERNATIONAL | 112,131 | 1% | ▼ | -12,100 |
| 2025-11-12 | 4814 | Barclays Capital Securities Ltd | 73,400 | 1% | ▼ | -17,000 |
| 2025-11-12 | 4814 | GOLDMAN SACHS INTERNATIONAL | 92,331 | 1% | ▼ | -19,800 |
| 2025-11-13 | 4814 | Barclays Capital Securities Ltd | 6,600 | 0% | ▼ | -66,800 |
| 2025-11-13 | 4814 | GOLDMAN SACHS INTERNATIONAL | 87,831 | 1% | ▼ | -4,500 |
| 2025-11-19 | 4814 | GOLDMAN SACHS INTERNATIONAL | 72,031 | 1% | ▼ | -15,800 |
| 2025-11-25 | 4814 | GOLDMAN SACHS INTERNATIONAL | 64,831 | 0% | ▼ | -7,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,075,600 | 0 | 427,500 | 0 | 648,100 | 0 |
| 2025-11-21 | 1,009,600 | 0 | 412,500 | 0 | 597,100 | 0 |
| 2025-11-28 | 976,900 | 0 | 402,200 | 0 | 574,700 | 0 |
| 2025-12-05 | 985,100 | 0 | 401,500 | 0 | 583,600 | 0 |