[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:330億円
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% |
| 20260508 | 4,390 | 4,420 | 4,390 | 4,400 | 1,700 | -400 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260428 | 4,385 | 4,415 | 4,350 | 4,415 | 1,500 | -400 | 101% | ▲▲ | 2252 | 0 | 0 | 99% | 2% |
| 20260527 | 4,355 | 4,370 | 4,330 | 4,350 | 1,900 | 400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260526 | 4,385 | 4,390 | 4,355 | 4,355 | 1,500 | -1,600 | 100% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260525 | 4,375 | 4,380 | 4,350 | 4,350 | 3,100 | 1,500 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260522 | 4,380 | 4,385 | 4,355 | 4,360 | 1,600 | -1,200 | 100% | ▲ | 8222 | 0 | 0 | 98% | 1% |
| 20260521 | 4,360 | 4,390 | 4,350 | 4,350 | 2,800 | 900 | 100% | ▼▼ | 4477 | 0 | 0 | 98% | 1% |
| 20260520 | 4,365 | 4,390 | 4,350 | 4,360 | 1,900 | 300 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20260519 | 4,330 | 4,365 | 4,330 | 4,365 | 1,600 | -600 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20260515 | 4,335 | 4,350 | 4,290 | 4,345 | 2,500 | 800 | 100% | ▲ | 4771 | 0 | 0 | 98% | 1% |
| 20260514 | 4,350 | 4,350 | 4,330 | 4,335 | 1,700 | 600 | 100% | ▼ | 7747 | 0 | 0 | 98% | 0% |
| 20260513 | 4,350 | 4,395 | 4,335 | 4,355 | 1,100 | 100 | 100% | ▲ | 1771 | 0 | 0 | 98% | 1% |
| 20260512 | 4,365 | 4,380 | 4,350 | 4,350 | 1,000 | -500 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 1% |
| 20260511 | 4,400 | 4,400 | 4,350 | 4,365 | 1,500 | -200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20260507 | 4,400 | 4,400 | 4,360 | 4,375 | 2,100 | -5,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20260501 | 4,440 | 4,440 | 4,210 | 4,360 | 8,000 | -9,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20260529 | 4,325 | 4,370 | 4,325 | 4,325 | 2,100 | -1,300 | 100% | -- | 8585 | 0 | 0 | 97% | 0% |
| 20260528 | 4,350 | 4,380 | 4,325 | 4,325 | 3,400 | 1,500 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20260518 | 4,345 | 4,350 | 4,305 | 4,305 | 2,200 | -300 | 99% | ▼ | 5228 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 27,800 | 3,900 | 7,100 | 0 | 20,700 | 3,900 |
| 2026-05-15 | 19,500 | 3,300 | 6,800 | 0 | 12,700 | 3,300 |
| 2026-05-22 | 19,000 | 2,900 | 6,600 | 0 | 12,400 | 2,900 |