[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:398億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 5,170 | 5,170 | 5,060 | 5,110 | 4,800 | 3,300 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251212 | 5,010 | 5,080 | 4,985 | 5,040 | 11,100 | 6,300 | 99% | ▼▼ | 7777 | 0 | 11 | 91% | 0% |
| 20251218 | 5,060 | 5,060 | 5,030 | 5,030 | 1,600 | -800 | 99% | ▼ | 8888 | 0 | 7 | 91% | 0% |
| 20251224 | 5,150 | 5,150 | 5,090 | 5,090 | 1,900 | -1,300 | 100% | ▼ | 8288 | 0 | 0 | 92% | 1% |
| 20251223 | 5,160 | 5,160 | 5,040 | 5,110 | 3,200 | 1,000 | 100% | ▲▲▲ | 1711 | 0 | 0 | 92% | 2% |
| 20251222 | 5,120 | 5,120 | 5,060 | 5,100 | 2,200 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251209 | 5,290 | 5,290 | 5,130 | 5,180 | 3,800 | -2,900 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251215 | 5,040 | 5,090 | 5,020 | 5,070 | 3,600 | -7,500 | 101% | ▲ | 2222 | 0 | 10 | 92% | 1% |
| 20251216 | 5,070 | 5,070 | 5,050 | 5,070 | 1,500 | -2,100 | 100% | -- | 8225 | 0 | 9 | 92% | 1% |
| 20251217 | 5,070 | 5,110 | 5,050 | 5,070 | 2,400 | 900 | 100% | -- | 1444 | 0 | 8 | 92% | 1% |
| 20251219 | 5,030 | 5,110 | 5,020 | 5,070 | 4,600 | 3,000 | 101% | ▲ | 1771 | 0 | 6 | 92% | 1% |
| 20251210 | 5,180 | 5,210 | 5,130 | 5,180 | 1,500 | -2,300 | 100% | -- | 8585 | 0 | 0 | 93% | 0% |
| 20251204 | 5,360 | 5,410 | 5,360 | 5,380 | 1,800 | 800 | 100% | -- | 7474 | 0 | 0 | 94% | 4% |
| 20251208 | 5,380 | 5,380 | 5,180 | 5,320 | 6,700 | 5,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251203 | 5,380 | 5,440 | 5,360 | 5,380 | 1,000 | -1,600 | 99% | ▼▼▼▼ | 2888 | 0 | 0 | 94% | 4% |
| 20251225 | 5,130 | 5,240 | 5,130 | 5,240 | 6,200 | 4,300 | 103% | ▲ | 1171 | 10 | 0 | 95% | 4% |
| 20251205 | 5,340 | 5,430 | 5,340 | 5,430 | 1,500 | -300 | 101% | ▲ | 2882 | 0 | 0 | 96% | 5% |
| 20251230 | 5,240 | 5,270 | 5,210 | 5,220 | 4,300 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251229 | 5,340 | 5,370 | 5,260 | 5,270 | 4,200 | -100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251226 | 5,310 | 5,340 | 5,250 | 5,340 | 4,300 | -1,900 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28,900 | 800 | 16,500 | 0 | 12,400 | 800 |
| 2025-12-12 | 33,400 | 800 | 19,200 | 0 | 14,200 | 800 |
| 2025-12-19 | 32,800 | 800 | 18,700 | 0 | 14,100 | 800 |
| 2025-12-26 | 32,800 | 600 | 18,900 | 0 | 13,900 | 600 |