[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:336億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 4,395 | 4,610 | 4,350 | 4,440 | 17,200 | 15,700 | 101% | ▲▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20260501 | 4,440 | 4,440 | 4,210 | 4,360 | 8,000 | -9,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20260408 | 4,395 | 4,455 | 4,390 | 4,455 | 6,900 | 5,100 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260415 | 4,320 | 4,375 | 4,250 | 4,355 | 4,900 | 400 | 100% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20260414 | 4,340 | 4,355 | 4,320 | 4,345 | 4,500 | 2,200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260424 | 4,345 | 4,350 | 4,315 | 4,315 | 4,200 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260413 | 4,350 | 4,390 | 4,350 | 4,355 | 2,300 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260507 | 4,400 | 4,400 | 4,360 | 4,375 | 2,100 | -5,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260427 | 4,385 | 4,385 | 4,335 | 4,365 | 1,900 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260422 | 4,370 | 4,375 | 4,350 | 4,375 | 1,900 | 1,000 | 100% | ▲▲ | 7411 | 0 | 0 | 98% | 2% |
| 20260407 | 4,355 | 4,390 | 4,345 | 4,375 | 1,800 | 500 | 100% | ▲ | 4771 | 0 | 0 | 97% | 2% |
| 20260508 | 4,390 | 4,420 | 4,390 | 4,400 | 1,700 | -400 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260410 | 4,435 | 4,435 | 4,375 | 4,380 | 1,700 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260423 | 4,375 | 4,375 | 4,350 | 4,350 | 1,600 | -300 | 99% | ▼ | 5528 | 0 | 0 | 97% | 1% |
| 20260428 | 4,385 | 4,415 | 4,350 | 4,415 | 1,500 | -400 | 101% | ▲▲ | 2252 | 0 | 0 | 99% | 2% |
| 20260409 | 4,455 | 4,455 | 4,400 | 4,430 | 1,300 | -5,600 | 99% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20260416 | 4,320 | 4,385 | 4,315 | 4,385 | 1,200 | -3,700 | 101% | ▲▲ | 2252 | 0 | 0 | 97% | 2% |
| 20260421 | 4,355 | 4,385 | 4,350 | 4,370 | 900 | 200 | 100% | ▲ | 4471 | 0 | 0 | 97% | 2% |
| 20260420 | 4,385 | 4,385 | 4,350 | 4,350 | 700 | 400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260417 | 4,445 | 4,445 | 4,360 | 4,360 | 300 | -900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 26,000 | 4,200 | 6,300 | 0 | 19,700 | 4,200 |
| 2026-04-17 | 26,200 | 3,800 | 6,300 | 0 | 19,900 | 3,800 |
| 2026-04-24 | 25,800 | 4,000 | 5,700 | 0 | 20,100 | 4,000 |
| 2026-05-01 | 27,800 | 3,900 | 7,100 | 0 | 20,700 | 3,900 |