[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:370億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 4,900 | 4,990 | 4,795 | 4,855 | 24,700 | -20,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251007 | 4,570 | 4,840 | 4,500 | 4,760 | 44,700 | 41,700 | 111% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 12% |
| 20250924 | 4,360 | 4,380 | 4,360 | 4,380 | 2,400 | -1,700 | 100% | ▲▲ | 8222 | 0 | 10 | 100% | 3% |
| 20250911 | 4,330 | 4,370 | 4,310 | 4,370 | 1,400 | -4,500 | 101% | ▲▲▲▲ | 5222 | 0 | 17 | 99% | 3% |
| 20250929 | 4,310 | 4,365 | 4,310 | 4,365 | 1,900 | -3,500 | 101% | ▲ | 8882 | 0 | 7 | 100% | 3% |
| 20250922 | 4,345 | 4,390 | 4,345 | 4,360 | 4,100 | -2,000 | 100% | ▲ | 2282 | 0 | 11 | 100% | 3% |
| 20250918 | 4,355 | 4,370 | 4,320 | 4,355 | 2,600 | -2,400 | 100% | ▲ | 2222 | 0 | 13 | 99% | 3% |
| 20250912 | 4,400 | 4,400 | 4,340 | 4,350 | 1,500 | 100 | 100% | ▼ | 1117 | 0 | 16 | 98% | 2% |
| 20250916 | 4,340 | 4,375 | 4,325 | 4,350 | 3,800 | 2,300 | 100% | -- | 7774 | 0 | 15 | 98% | 2% |
| 20250919 | 4,370 | 4,370 | 4,205 | 4,345 | 6,100 | 3,500 | 100% | ▼ | 4717 | 0 | 12 | 99% | 2% |
| 20250917 | 4,350 | 4,350 | 4,300 | 4,340 | 5,000 | 1,200 | 100% | ▼ | 7717 | 0 | 14 | 99% | 2% |
| 20250930 | 4,335 | 4,340 | 4,325 | 4,340 | 700 | -1,200 | 99% | ▼ | 8228 | 0 | 6 | 99% | 2% |
| 20250925 | 4,380 | 4,380 | 4,325 | 4,335 | 2,600 | 200 | 99% | ▼ | 4717 | 0 | 9 | 99% | 2% |
| 20250926 | 4,335 | 4,370 | 4,315 | 4,315 | 5,400 | 2,800 | 100% | ▼▼ | 7777 | 0 | 8 | 99% | 2% |
| 20250910 | 4,320 | 4,370 | 4,290 | 4,315 | 5,900 | -1,600 | 101% | ▲▲▲ | 8222 | 0 | 18 | 97% | 2% |
| 20251006 | 4,270 | 4,305 | 4,245 | 4,290 | 3,000 | 1,400 | 101% | ▲▲▲ | 1471 | 0 | 2 | 98% | 1% |
| 20250909 | 4,255 | 4,380 | 4,255 | 4,275 | 7,500 | -6,700 | 100% | ▲▲ | 2222 | 0 | 19 | 97% | 1% |
| 20251003 | 4,300 | 4,300 | 4,245 | 4,260 | 1,600 | 0 | 100% | ▲▲ | 2822 | 0 | 3 | 97% | 0% |
| 20250908 | 4,245 | 4,290 | 4,235 | 4,255 | 14,200 | 12,500 | 100% | ▲ | 1741 | 0 | 20 | 96% | 1% |
| 20251002 | 4,295 | 4,295 | 4,250 | 4,250 | 1,600 | -7,900 | 100% | ▲ | 8282 | 0 | 4 | 97% | 0% |
| 20251001 | 4,315 | 4,315 | 4,230 | 4,245 | 9,500 | 8,800 | 98% | ▼▼ | 7777 | 0 | 5 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 24,700 | 600 | 13,900 | 0 | 10,800 | 600 |
| 2025-09-19 | 24,600 | 400 | 14,200 | 0 | 10,400 | 400 |
| 2025-09-26 | 21,800 | 400 | 13,500 | 0 | 8,300 | 400 |
| 2025-10-03 | 21,900 | 400 | 13,000 | 0 | 8,900 | 400 |