[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:389億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 4,315 | 4,315 | 4,230 | 4,245 | 9,500 | 8,800 | 98% | ▼▼ | 7777 | 0 | 5 | 97% | 0% |
| 20251002 | 4,295 | 4,295 | 4,250 | 4,250 | 1,600 | -7,900 | 100% | ▲ | 8282 | 0 | 4 | 97% | 0% |
| 20251003 | 4,300 | 4,300 | 4,245 | 4,260 | 1,600 | 0 | 100% | ▲▲ | 2822 | 0 | 3 | 97% | 0% |
| 20251006 | 4,270 | 4,305 | 4,245 | 4,290 | 3,000 | 1,400 | 101% | ▲▲▲ | 1471 | 0 | 2 | 98% | 1% |
| 20250930 | 4,335 | 4,340 | 4,325 | 4,340 | 700 | -1,200 | 99% | ▼ | 8228 | 0 | 6 | 99% | 2% |
| 20250929 | 4,310 | 4,365 | 4,310 | 4,365 | 1,900 | -3,500 | 101% | ▲ | 8882 | 0 | 7 | 100% | 3% |
| 20251007 | 4,570 | 4,840 | 4,500 | 4,760 | 44,700 | 41,700 | 111% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 12% |
| 20251014 | 4,795 | 4,860 | 4,725 | 4,750 | 9,600 | -2,000 | 98% | ▼ | 8888 | 0 | 5 | 98% | 12% |
| 20251009 | 4,865 | 4,865 | 4,765 | 4,810 | 7,000 | -17,700 | 99% | ▼ | 8888 | 0 | 7 | 99% | 13% |
| 20251008 | 4,900 | 4,990 | 4,795 | 4,855 | 24,700 | -20,000 | 102% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 14% |
| 20251010 | 4,850 | 4,875 | 4,785 | 4,855 | 11,600 | 4,600 | 101% | ▲ | 1171 | 0 | 6 | 100% | 14% |
| 20251015 | 4,785 | 4,945 | 4,770 | 4,945 | 8,700 | -900 | 104% | ▲ | 2282 | 0 | 2 | 100% | 16% |
| 20251016 | 5,000 | 5,130 | 4,990 | 5,030 | 10,900 | 2,200 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 18% |
| 20251017 | 5,030 | 5,050 | 4,940 | 5,010 | 5,400 | -5,500 | 100% | ▼ | 8828 | 0 | 2 | 100% | 18% |
| 20251029 | 5,180 | 5,200 | 5,100 | 5,100 | 3,600 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 20% |
| 20251021 | 5,350 | 5,350 | 5,130 | 5,130 | 13,600 | -3,100 | 96% | ▼ | 8828 | 0 | 0 | 96% | 21% |
| 20251023 | 5,190 | 5,190 | 5,110 | 5,140 | 3,800 | 900 | 99% | ▼ | 4717 | 0 | 0 | 96% | 21% |
| 20251022 | 5,180 | 5,190 | 5,140 | 5,190 | 2,900 | -10,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 22% |
| 20251028 | 5,270 | 5,270 | 5,160 | 5,160 | 3,600 | 1,000 | 98% | ▼ | 7777 | 0 | 0 | 97% | 22% |
| 20251024 | 5,160 | 5,250 | 5,120 | 5,250 | 4,100 | 300 | 102% | ▲ | 1171 | 0 | 0 | 98% | 24% |
| 20251027 | 5,290 | 5,300 | 5,230 | 5,270 | 2,600 | -1,500 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 24% |
| 20251020 | 5,310 | 5,370 | 5,210 | 5,330 | 16,700 | 11,300 | 106% | ▲ | 1111 | 0 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 21,900 | 400 | 13,000 | 0 | 8,900 | 400 |
| 2025-10-10 | 18,600 | 1,200 | 9,100 | 0 | 9,500 | 1,200 |
| 2025-10-17 | 19,700 | 900 | 8,900 | 0 | 10,800 | 900 |
| 2025-10-24 | 19,200 | 700 | 9,200 | 0 | 10,000 | 700 |