[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:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,288 | 1,320 | 1,288 | 1,307 | 1,400 | 800 | 102% | ▲ | 1111 | 0 | 17 | 98% | 3% |
| 20250910 | 1,340 | 1,549 | 1,340 | 1,520 | 42,200 | 40,700 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
| 20250821 | 1,302 | 1,338 | 1,302 | 1,338 | 900 | 700 | 101% | ▲ | 1111 | 0 | 14 | 100% | 6% |
| 20250902 | 1,333 | 1,333 | 1,306 | 1,332 | 500 | 100 | 102% | ▲ | 1111 | 0 | 7 | 99% | 5% |
| 20250826 | 1,310 | 1,314 | 1,294 | 1,313 | 600 | 400 | 102% | ▲ | 1111 | 0 | 11 | 98% | 3% |
| 20250829 | 1,320 | 1,335 | 1,320 | 1,334 | 2,100 | 1,500 | 103% | ▲ | 1111 | 0 | 9 | 100% | 5% |
| 20250908 | 1,320 | 1,338 | 1,320 | 1,338 | 1,700 | 1,500 | 101% | ▲ | 1441 | 0 | 3 | 100% | 5% |
| 20250819 | 1,321 | 1,327 | 1,297 | 1,325 | 1,200 | -200 | 101% | ▲▲ | 2222 | 0 | 16 | 99% | 5% |
| 20250909 | 1,320 | 1,340 | 1,320 | 1,340 | 1,500 | -200 | 100% | ▲▲ | 2552 | 0 | 2 | 100% | 5% |
| 20250827 | 1,319 | 1,319 | 1,293 | 1,293 | 600 | 0 | 98% | ▼ | 2828 | 0 | 10 | 96% | 2% |
| 20250904 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | -800 | 100% | -- | 5225 | 0 | 5 | 99% | 5% |
| 20250822 | 1,338 | 1,338 | 1,308 | 1,308 | 600 | -300 | 98% | ▼ | 5228 | 0 | 13 | 98% | 3% |
| 20250903 | 1,310 | 1,332 | 1,310 | 1,332 | 900 | 400 | 100% | -- | 7174 | 0 | 6 | 99% | 5% |
| 20250916 | 1,490 | 1,490 | 1,423 | 1,451 | 2,700 | 500 | 99% | ▼▼▼ | 7717 | 0 | 0 | 95% | 12% |
| 20250905 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 100 | 99% | ▼ | 7777 | 0 | 4 | 99% | 4% |
| 20250911 | 1,520 | 1,524 | 1,440 | 1,489 | 13,000 | -29,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 16% |
| 20250820 | 1,297 | 1,325 | 1,297 | 1,325 | 200 | -1,000 | 100% | -- | 8585 | 0 | 15 | 99% | 5% |
| 20250901 | 1,320 | 1,320 | 1,305 | 1,305 | 400 | -1,700 | 98% | ▼ | 8858 | 0 | 8 | 97% | 3% |
| 20250825 | 1,293 | 1,293 | 1,293 | 1,293 | 200 | -400 | 99% | ▼▼ | 8888 | 0 | 12 | 96% | 2% |
| 20250912 | 1,459 | 1,523 | 1,430 | 1,460 | 2,200 | -10,800 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 14% |
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 |
| 2025-08-29 | 17,700 | 0 | 11,100 | 0 | 6,600 | 0 |
| 2025-09-05 | 17,500 | 0 | 11,100 | 0 | 6,400 | 0 |