[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 4,245 | 4,260 | 4,245 | 4,245 | 1,700 | -3,500 | 100% | -- | 8585 | 0 | 0 | 93% | 0% |
| 20250828 | 4,305 | 4,305 | 4,245 | 4,265 | 3,900 | 2,100 | 99% | ▼ | 4717 | 0 | 0 | 93% | 1% |
| 20250829 | 4,250 | 4,295 | 4,245 | 4,275 | 3,000 | -900 | 100% | ▲ | 8582 | 0 | 0 | 93% | 1% |
| 20250901 | 4,275 | 4,275 | 4,245 | 4,250 | 3,300 | 300 | 99% | ▼ | 7417 | 0 | 0 | 93% | 1% |
| 20250904 | 4,260 | 4,300 | 4,245 | 4,245 | 5,200 | 1,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250820 | 4,420 | 4,430 | 4,320 | 4,320 | 5,500 | -500 | 98% | ▼ | 8888 | 0 | 0 | 94% | 8% |
| 20250826 | 4,335 | 4,335 | 4,285 | 4,285 | 2,700 | 400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20250827 | 4,275 | 4,305 | 4,265 | 4,305 | 1,800 | -900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 6% |
| 20250902 | 4,350 | 4,360 | 4,275 | 4,320 | 15,000 | 11,700 | 102% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20250903 | 4,320 | 4,335 | 4,300 | 4,310 | 3,800 | -11,200 | 100% | ▼ | 8288 | 0 | 0 | 94% | 2% |
| 20250822 | 4,415 | 4,425 | 4,315 | 4,355 | 3,800 | 200 | 99% | ▼ | 1117 | 0 | 0 | 95% | 8% |
| 20250825 | 4,380 | 4,380 | 4,320 | 4,330 | 2,300 | -1,500 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 8% |
| 20250818 | 4,245 | 4,385 | 4,235 | 4,385 | 13,500 | 3,100 | 104% | ▲ | 1171 | 0 | 0 | 96% | 13% |
| 20250908 | 4,245 | 4,290 | 4,235 | 4,255 | 14,200 | 12,500 | 100% | ▲ | 1741 | 0 | 0 | 96% | 1% |
| 20250821 | 4,320 | 4,395 | 4,255 | 4,395 | 3,600 | -1,900 | 102% | ▲ | 8882 | 0 | 0 | 96% | 9% |
| 20250819 | 4,445 | 4,450 | 4,360 | 4,430 | 6,000 | -7,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 12% |
| 20250910 | 4,320 | 4,370 | 4,290 | 4,315 | 5,900 | -1,600 | 101% | ▲▲▲ | 8222 | 0 | 0 | 97% | 2% |
| 20250909 | 4,255 | 4,380 | 4,255 | 4,275 | 7,500 | -6,700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250912 | 4,400 | 4,400 | 4,340 | 4,350 | 1,500 | 100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250916 | 4,340 | 4,375 | 4,325 | 4,350 | 3,800 | 2,300 | 100% | -- | 7774 | 0 | 0 | 98% | 2% |
| 20250911 | 4,330 | 4,370 | 4,310 | 4,370 | 1,400 | -4,500 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 99% | 3% |
| 20250917 | 4,350 | 4,350 | 4,300 | 4,340 | 5,000 | 1,200 | 100% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250918 | 4,355 | 4,370 | 4,320 | 4,355 | 2,600 | -2,400 | 100% | ▲ | 2222 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 29,800 | 1,100 | 16,400 | 0 | 13,400 | 1,100 |
| 2025-08-29 | 28,600 | 900 | 15,500 | 0 | 13,100 | 900 |
| 2025-09-05 | 36,600 | 900 | 24,500 | 0 | 12,100 | 900 |
| 2025-09-12 | 24,700 | 600 | 13,900 | 0 | 10,800 | 600 |