[5252]日本ナレッジ:【テスト・品質検証】ソフトウェアのテスト・品質検証サービス、システム受託開発
Yahoo! 【グロース/情報･通信業】 売上高:41540 当期純利益:820 総資産:21240 時価:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,287 | 1,314 | 1,255 | 1,314 | 1,800 | -3,700 | 102% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250729 | 1,314 | 1,314 | 1,313 | 1,314 | 1,900 | 100 | 100% | -- | 4114 | 0 | 0 | 98% | 7% |
| 20250801 | 1,284 | 1,284 | 1,273 | 1,273 | 400 | -1,500 | 97% | ▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250804 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | -300 | 100% | -- | 8585 | 0 | 3 | 95% | 4% |
| 20250805 | 1,264 | 1,276 | 1,264 | 1,276 | 300 | 200 | 100% | ▲ | 1771 | 0 | 2 | 95% | 4% |
| 20250806 | 1,246 | 1,340 | 1,246 | 1,340 | 2,400 | 2,100 | 105% | ▲▲ | 1771 | 0 | 1 | 99% | 6% |
| 20250807 | 1,320 | 1,321 | 1,320 | 1,320 | 300 | -2,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20250808 | 1,318 | 1,318 | 1,278 | 1,278 | 400 | 100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250812 | 1,274 | 1,274 | 1,274 | 1,274 | 100 | -300 | 100% | ▼▼▼ | 8888 | 0 | 8 | 95% | 1% |
| 20250813 | 1,305 | 1,337 | 1,305 | 1,310 | 1,300 | 1,200 | 103% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250814 | 1,280 | 1,328 | 1,280 | 1,281 | 2,100 | 800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250815 | 1,271 | 1,281 | 1,271 | 1,281 | 600 | -1,500 | 100% | -- | 8885 | 0 | 5 | 96% | 1% |
| 20250818 | 1,288 | 1,320 | 1,288 | 1,307 | 1,400 | 800 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250819 | 1,321 | 1,327 | 1,297 | 1,325 | 1,200 | -200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250820 | 1,297 | 1,325 | 1,297 | 1,325 | 200 | -1,000 | 100% | -- | 8585 | 0 | 0 | 99% | 5% |
| 20250821 | 1,302 | 1,338 | 1,302 | 1,338 | 900 | 700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250822 | 1,338 | 1,338 | 1,308 | 1,308 | 600 | -300 | 98% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20250825 | 1,293 | 1,293 | 1,293 | 1,293 | 200 | -400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250826 | 1,310 | 1,314 | 1,294 | 1,313 | 600 | 400 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250827 | 1,319 | 1,319 | 1,293 | 1,293 | 600 | 0 | 98% | ▼ | 2828 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 17,900 | 0 | 11,200 | 0 | 6,700 | 0 |
| 2025-08-15 | 18,600 | 0 | 11,200 | 0 | 7,400 | 0 |
| 2025-08-08 | 18,300 | 0 | 10,200 | 0 | 8,100 | 0 |
| 2025-08-01 | 17,900 | 0 | 10,200 | 0 | 7,700 | 0 |