[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:327億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 4,905 | 5,070 | 4,200 | 4,380 | 98,100 | 86,600 | 89% | ▼▼ | 1777 | 0 | 0 | 83% | 0% |
| 20260206 | 4,350 | 4,350 | 4,210 | 4,310 | 33,100 | 20,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260202 | 4,405 | 4,475 | 4,330 | 4,450 | 32,400 | -65,700 | 102% | ▲ | 8282 | 0 | 0 | 85% | 2% |
| 20260204 | 4,530 | 4,530 | 4,335 | 4,410 | 17,100 | 7,500 | 97% | ▼ | 7717 | 0 | 0 | 85% | 1% |
| 20260209 | 4,380 | 4,395 | 4,335 | 4,365 | 14,500 | -18,600 | 101% | ▲ | 2222 | 0 | 0 | 84% | 1% |
| 20260121 | 4,920 | 4,965 | 4,865 | 4,875 | 13,900 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260213 | 4,340 | 4,345 | 4,265 | 4,285 | 12,400 | 3,200 | 99% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260205 | 4,415 | 4,415 | 4,325 | 4,350 | 12,300 | -4,800 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260126 | 4,875 | 4,880 | 4,810 | 4,835 | 11,800 | 3,200 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260129 | 4,965 | 4,965 | 4,845 | 4,900 | 11,500 | 2,900 | 99% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20260120 | 5,070 | 5,080 | 4,965 | 5,000 | 10,600 | 6,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260210 | 4,370 | 4,480 | 4,350 | 4,365 | 10,500 | -4,000 | 100% | -- | 2285 | 0 | 0 | 84% | 1% |
| 20260203 | 4,505 | 4,550 | 4,460 | 4,530 | 9,600 | -22,800 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20260212 | 4,400 | 4,400 | 4,315 | 4,340 | 9,200 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 84% | 1% |
| 20260128 | 4,815 | 4,955 | 4,785 | 4,955 | 8,600 | 200 | 103% | ▲ | 1141 | 0 | 0 | 93% | 3% |
| 20260123 | 4,905 | 4,915 | 4,855 | 4,915 | 8,600 | 3,800 | 100% | ▲▲ | 1711 | 0 | 0 | 92% | 1% |
| 20260127 | 4,815 | 4,835 | 4,760 | 4,815 | 8,400 | -3,400 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260122 | 4,895 | 4,905 | 4,875 | 4,905 | 4,800 | -9,100 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 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% |
| 20260115 | 5,160 | 5,170 | 5,110 | 5,170 | 3,300 | -900 | 101% | ▲ | 2252 | 0 | 0 | 97% | 3% |
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 |
| 2026-01-23 | 39,400 | 300 | 20,400 | 0 | 19,000 | 300 |
| 2026-01-30 | 44,300 | 1,100 | 12,100 | 0 | 32,200 | 1,100 |
| 2026-02-06 | 33,200 | 1,500 | 7,500 | 0 | 25,700 | 1,500 |