[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 198 | 240 | 198 | 226 | 6,210,000 | 6,084,500 | 115% | ▲▲ | 1111 | 40 | 1 | 100% | 26% |
| 20260312 | 224 | 224 | 207 | 210 | 1,024,300 | -5,185,700 | 93% | ▼ | 8228 | 0 | 0 | 93% | 17% |
| 20260313 | 204 | 208 | 200 | 204 | 258,700 | -765,600 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 13% |
| 20260318 | 202 | 204 | 197 | 202 | 220,800 | -53,800 | 101% | ▲ | 8852 | 0 | 0 | 89% | 12% |
| 20260316 | 203 | 208 | 197 | 202 | 284,700 | 26,000 | 99% | ▼▼▼ | 4777 | 0 | 0 | 89% | 12% |
| 20260317 | 202 | 215 | 198 | 200 | 274,600 | -10,100 | 99% | ▼▼▼▼ | 2288 | 0 | 0 | 88% | 11% |
| 20260310 | 189 | 197 | 187 | 196 | 125,500 | -21,000 | 107% | ▲ | 2222 | 0 | 2 | 94% | 9% |
| 20260325 | 196 | 196 | 191 | 192 | 104,500 | -95,900 | 102% | ▲▲ | 2222 | 0 | 0 | 85% | 7% |
| 20260319 | 198 | 201 | 192 | 192 | 187,400 | -33,400 | 95% | ▼ | 8888 | 0 | 0 | 85% | 7% |
| 20260305 | 188 | 194 | 188 | 191 | 158,600 | -179,500 | 106% | ▲ | 2222 | 0 | 5 | 91% | 6% |
| 20260306 | 188 | 194 | 188 | 189 | 106,200 | -52,400 | 99% | ▼ | 5558 | 0 | 4 | 90% | 5% |
| 20260326 | 191 | 194 | 187 | 188 | 136,500 | 32,000 | 98% | ▼ | 7777 | 0 | 0 | 83% | 4% |
| 20260324 | 186 | 189 | 184 | 188 | 200,400 | -191,800 | 103% | ▲ | 2282 | 0 | 0 | 83% | 4% |
| 20260227 | 198 | 201 | 197 | 199 | 95,700 | 25,700 | 101% | ▲▲▲ | 1111 | 0 | 9 | 79% | 4% |
| 20260302 | 198 | 202 | 195 | 198 | 132,000 | 36,300 | 99% | ▼ | 1747 | 0 | 8 | 82% | 3% |
| 20260226 | 195 | 199 | 195 | 197 | 70,000 | -78,600 | 101% | ▲▲ | 8582 | 0 | 10 | 78% | 3% |
| 20260309 | 185 | 185 | 180 | 184 | 146,500 | 40,300 | 97% | ▼▼ | 7777 | 0 | 2 | 88% | 2% |
| 20260225 | 196 | 201 | 195 | 195 | 148,600 | 14,400 | 102% | ▲ | 1111 | 0 | 11 | 78% | 2% |
| 20260323 | 187 | 188 | 178 | 182 | 392,200 | 204,800 | 95% | ▼▼ | 7777 | 0 | 0 | 81% | 1% |
| 20260304 | 183 | 188 | 175 | 180 | 338,100 | -467,800 | 94% | ▼▼▼ | 8888 | 0 | 5 | 86% | 0% |
| 20260303 | 198 | 207 | 189 | 192 | 805,900 | 673,900 | 97% | ▼▼ | 1747 | 0 | 7 | 87% | 0% |
| 20260224 | 192 | 193 | 187 | 192 | 134,200 | -20,800 | 100% | -- | 8885 | 0 | 12 | 76% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 4814 | Nomura International plc | 159,800 | 1% | ▼ | -14,400 |
| 2026-02-25 | 4814 | Nomura International plc | 152,300 | 1% | ▼ | -7,500 |
| 2026-02-26 | 4814 | Nomura International plc | 141,400 | 1% | ▼ | -10,900 |
| 2026-02-27 | 4814 | Nomura International plc | 128,200 | 1% | ▼ | -13,200 |
| 2026-03-02 | 4814 | Nomura International plc | 111,500 | 1% | ▼ | -16,700 |
| 2026-03-03 | 4814 | Nomura International plc | 121,100 | 1% | ▲ | 9,600 |
| 2026-03-04 | 4814 | Nomura International plc | 110,200 | 1% | ▼ | -10,900 |
| 2026-03-05 | 4814 | Nomura International plc | 94,300 | 1% | ▼ | -15,900 |
| 2026-03-06 | 4814 | Nomura International plc | 80,800 | 1% | ▼ | -13,500 |
| 2026-03-10 | 4814 | Nomura International plc | 74,600 | 1% | ▼ | -6,200 |
| 2026-03-11 | 4814 | GOLDMAN SACHS INTERNATIONAL | 91,231 | 1% | ▲ | |
| 2026-03-13 | 4814 | Nomura International plc | 56,100 | 0% | ▼ | -18,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,105,000 | 0 | 325,900 | 0 | 779,100 | 0 |
| 2026-03-06 | 1,022,500 | 0 | 320,300 | 0 | 702,200 | 0 |
| 2026-03-13 | 1,328,500 | 0 | 362,200 | 0 | 966,300 | 0 |
| 2026-03-19 | 1,210,500 | 0 | 338,700 | 0 | 871,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-19 17:00 | S100XG98 | 田辺 啓輔 | 大量保有報告書 |
| 2026-01-27 17:06 | S100XHID | 田辺 啓輔 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-28 17:10 | S100XHIE | 田辺 啓輔 | 変更報告書 |
| 2026-02-03 17:11 | S100XIOC | 田辺 啓輔 | 変更報告書 |
| 2026-02-04 17:10 | S100XJB4 | 田辺 啓輔 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-05 17:05 | S100XJBF | 田辺 啓輔 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-06 17:00 | S100XJ8V | 田辺 啓輔 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-09 17:00 | S100XJYB | 田辺 啓輔 | 訂正報告書（大量保有報告書・変更報告書） |