[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:332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 4,340 | 4,345 | 4,265 | 4,285 | 12,400 | 3,200 | 99% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260224 | 4,350 | 4,360 | 4,270 | 4,290 | 9,400 | 3,300 | 99% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20260218 | 4,365 | 4,365 | 4,285 | 4,300 | 9,800 | 1,600 | 100% | ▼▼ | 1717 | 0 | 0 | 87% | 0% |
| 20260206 | 4,350 | 4,350 | 4,210 | 4,310 | 33,100 | 20,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260217 | 4,355 | 4,355 | 4,305 | 4,320 | 8,200 | -9,700 | 99% | ▼ | 8258 | 0 | 0 | 86% | 1% |
| 20260225 | 4,300 | 4,350 | 4,300 | 4,320 | 5,900 | -3,500 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20260219 | 4,350 | 4,350 | 4,305 | 4,330 | 6,200 | -3,600 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20260212 | 4,400 | 4,400 | 4,315 | 4,340 | 9,200 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 84% | 1% |
| 20260304 | 4,350 | 4,365 | 4,300 | 4,345 | 10,000 | 5,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260309 | 4,345 | 4,370 | 4,300 | 4,350 | 11,400 | 6,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260302 | 4,410 | 4,410 | 4,350 | 4,350 | 7,500 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260220 | 4,330 | 4,350 | 4,290 | 4,350 | 6,100 | -100 | 100% | ▲▲ | 5882 | 0 | 0 | 88% | 2% |
| 20260216 | 4,355 | 4,365 | 4,260 | 4,350 | 17,900 | 5,500 | 102% | ▲ | 1711 | 0 | 0 | 85% | 2% |
| 20260210 | 4,370 | 4,480 | 4,350 | 4,365 | 10,500 | -4,000 | 100% | -- | 2285 | 0 | 0 | 84% | 1% |
| 20260209 | 4,380 | 4,395 | 4,335 | 4,365 | 14,500 | -18,600 | 101% | ▲ | 2222 | 0 | 0 | 84% | 1% |
| 20260303 | 4,380 | 4,380 | 4,350 | 4,375 | 4,200 | -3,300 | 101% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20260306 | 4,365 | 4,420 | 4,355 | 4,390 | 4,700 | -1,000 | 100% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260305 | 4,415 | 4,455 | 4,400 | 4,405 | 5,700 | -4,300 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260227 | 4,420 | 4,485 | 4,400 | 4,410 | 8,200 | 2,300 | 100% | ▼ | 7117 | 0 | 0 | 90% | 3% |
| 20260226 | 4,355 | 4,490 | 4,350 | 4,430 | 5,900 | 0 | 103% | ▲▲ | 2222 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 33,200 | 1,500 | 7,500 | 0 | 25,700 | 1,500 |
| 2026-02-13 | 30,900 | 1,500 | 7,200 | 0 | 23,700 | 1,500 |
| 2026-02-20 | 30,700 | 1,600 | 6,900 | 0 | 23,800 | 1,600 |
| 2026-02-27 | 29,800 | 2,100 | 6,300 | 0 | 23,500 | 2,100 |