[9163]ナレルＧ:【技術者派遣】建設技術者派遣、ITエンジニア派遣・システムエンジニアリングサービス
Yahoo! 【グロース/33サービス業】 売上高:216080 当期純利益:21870 総資産:236170 時価:207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 2,326 | 2,332 | 2,275 | 2,317 | 72,400 | 24,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20260213 | 2,384 | 2,385 | 2,331 | 2,333 | 67,100 | 37,600 | 98% | ▼ | 1717 | 0 | 0 | 97% | 0% |
| 20260303 | 2,390 | 2,400 | 2,355 | 2,355 | 48,000 | 8,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260204 | 2,373 | 2,373 | 2,345 | 2,347 | 34,400 | 16,500 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260306 | 2,347 | 2,387 | 2,345 | 2,379 | 27,100 | -27,100 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260209 | 2,383 | 2,383 | 2,354 | 2,356 | 29,100 | 6,000 | 100% | ▼▼ | 1117 | 0 | 0 | 98% | 0% |
| 20260210 | 2,356 | 2,368 | 2,353 | 2,357 | 26,400 | -2,700 | 100% | ▲ | 8882 | 0 | 0 | 98% | 0% |
| 20260305 | 2,358 | 2,398 | 2,358 | 2,381 | 54,200 | -18,200 | 103% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260302 | 2,408 | 2,410 | 2,385 | 2,390 | 39,700 | -12,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20260205 | 2,357 | 2,380 | 2,350 | 2,372 | 32,400 | -2,000 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20260224 | 2,365 | 2,367 | 2,340 | 2,367 | 26,400 | -700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20260220 | 2,388 | 2,388 | 2,356 | 2,361 | 27,100 | 5,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20260217 | 2,366 | 2,370 | 2,334 | 2,361 | 57,600 | 300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 1% |
| 20260216 | 2,343 | 2,376 | 2,321 | 2,376 | 57,300 | -9,800 | 102% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20260212 | 2,371 | 2,379 | 2,360 | 2,376 | 29,500 | 3,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20260206 | 2,372 | 2,373 | 2,351 | 2,360 | 23,100 | -9,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20260219 | 2,382 | 2,393 | 2,375 | 2,388 | 21,500 | -19,100 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20260225 | 2,367 | 2,398 | 2,356 | 2,387 | 45,800 | 19,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20260226 | 2,387 | 2,403 | 2,386 | 2,390 | 29,600 | -16,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20260227 | 2,400 | 2,437 | 2,390 | 2,437 | 51,700 | 22,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260218 | 2,361 | 2,398 | 2,361 | 2,382 | 40,600 | -17,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 9163 | モルガン・スタンレーMUFG証券株式会社 | 44,700 | 1% | ▲ | |
| 2026-02-24 | 9163 | モルガン・スタンレーMUFG証券株式会社 | 43,300 | 0% | ▼ | -1,400 |
| 2026-02-25 | 9163 | モルガン・スタンレーMUFG証券株式会社 | 44,500 | 1% | ▲ | 1,200 |
| 2026-02-26 | 9163 | モルガン・スタンレーMUFG証券株式会社 | 42,400 | 0% | ▼ | -2,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 302,600 | 0 | 218,700 | 0 | 83,900 | 0 |
| 2026-02-13 | 304,000 | 0 | 218,900 | 0 | 85,100 | 0 |
| 2026-02-20 | 296,200 | 0 | 212,000 | 0 | 84,200 | 0 |
| 2026-02-27 | 285,800 | 0 | 205,500 | 0 | 80,300 | 0 |