[9687]ＫＳＫ:【ソフト開発】システムLSIの設計や携帯向けソフト開発など
Yahoo! 【スタンダード/25情報･通信業】 売上高:236080 当期純利益:18600 総資産:229440 時価:375億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 5,150 | 5,150 | 5,090 | 5,090 | 1,900 | -1,300 | 100% | ▼ | 8288 | 0 | 0 | 92% | 1% |
| 20251225 | 5,130 | 5,240 | 5,130 | 5,240 | 6,200 | 4,300 | 103% | ▲ | 1171 | 10 | 0 | 95% | 4% |
| 20251226 | 5,310 | 5,340 | 5,250 | 5,340 | 4,300 | -1,900 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251229 | 5,340 | 5,370 | 5,260 | 5,270 | 4,200 | -100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251230 | 5,240 | 5,270 | 5,210 | 5,220 | 4,300 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260105 | 5,220 | 5,320 | 5,220 | 5,250 | 4,000 | -300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260106 | 5,260 | 5,260 | 5,220 | 5,220 | 2,600 | -1,400 | 99% | ▼ | 8528 | 0 | 0 | 96% | 4% |
| 20260107 | 5,220 | 5,220 | 5,170 | 5,190 | 6,300 | 3,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260108 | 5,190 | 5,190 | 5,140 | 5,160 | 2,800 | -3,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260109 | 5,160 | 5,160 | 5,030 | 5,130 | 5,200 | 2,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260113 | 5,170 | 5,200 | 5,140 | 5,160 | 4,900 | -300 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260114 | 5,160 | 5,160 | 5,090 | 5,110 | 4,200 | -700 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260115 | 5,160 | 5,170 | 5,110 | 5,170 | 3,300 | -900 | 101% | ▲ | 2252 | 0 | 0 | 97% | 3% |
| 20260116 | 5,160 | 5,160 | 5,090 | 5,090 | 4,600 | 1,300 | 98% | ▼ | 7747 | 0 | 0 | 95% | 1% |
| 20260119 | 5,080 | 5,110 | 5,080 | 5,090 | 4,300 | -300 | 100% | -- | 8885 | 0 | 0 | 95% | 1% |
| 20260120 | 5,070 | 5,080 | 4,965 | 5,000 | 10,600 | 6,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260121 | 4,920 | 4,965 | 4,865 | 4,875 | 13,900 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260122 | 4,895 | 4,905 | 4,875 | 4,905 | 4,800 | -9,100 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260123 | 4,905 | 4,915 | 4,855 | 4,915 | 8,600 | 3,800 | 100% | ▲▲ | 1711 | 0 | 0 | 92% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 35,600 | 200 | 19,200 | 0 | 16,400 | 200 |
| 2026-01-09 | 35,400 | 700 | 19,800 | 0 | 15,600 | 700 |
| 2025-12-26 | 32,800 | 600 | 18,900 | 0 | 13,900 | 600 |