[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:412億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 5,300 | 5,340 | 5,150 | 5,180 | 12,300 | 9,100 | 96% | ▼▼▼ | 7777 | 0 | 0 | 90% | 4% |
| 20251120 | 5,360 | 5,400 | 5,320 | 5,350 | 4,700 | -600 | 100% | -- | 2225 | 0 | 0 | 93% | 8% |
| 20251119 | 5,200 | 5,350 | 5,200 | 5,350 | 5,300 | -7,000 | 103% | ▲ | 2282 | 0 | 0 | 93% | 8% |
| 20251117 | 5,430 | 5,480 | 5,360 | 5,370 | 3,200 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20251121 | 5,350 | 5,400 | 5,290 | 5,400 | 2,200 | -2,500 | 101% | ▲ | 5882 | 0 | 0 | 94% | 9% |
| 20251114 | 5,490 | 5,500 | 5,420 | 5,430 | 4,600 | -1,100 | 97% | ▼ | 8828 | 0 | 0 | 95% | 9% |
| 20251112 | 5,540 | 5,540 | 5,400 | 5,480 | 7,500 | 6,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 11% |
| 20251113 | 5,480 | 5,600 | 5,430 | 5,590 | 5,700 | -1,800 | 102% | ▲ | 2282 | 0 | 0 | 97% | 13% |
| 20251030 | 5,070 | 5,080 | 4,960 | 4,960 | 9,800 | 6,200 | 97% | ▼▼▼ | 7777 | 0 | 3 | 93% | 17% |
| 20251105 | 5,560 | 5,560 | 5,380 | 5,550 | 12,700 | -13,500 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 17% |
| 20251107 | 5,700 | 5,700 | 5,560 | 5,610 | 10,300 | -1,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 18% |
| 20251110 | 5,590 | 5,660 | 5,530 | 5,650 | 3,700 | -6,600 | 101% | ▲ | 8882 | 0 | 0 | 98% | 19% |
| 20251111 | 5,650 | 5,670 | 5,630 | 5,630 | 1,400 | -2,300 | 100% | ▼ | 2228 | 0 | 0 | 98% | 19% |
| 20251029 | 5,180 | 5,200 | 5,100 | 5,100 | 3,600 | 0 | 99% | ▼▼ | 8888 | 0 | 4 | 96% | 20% |
| 20251106 | 5,600 | 5,810 | 5,600 | 5,740 | 11,500 | -1,200 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20251023 | 5,190 | 5,190 | 5,110 | 5,140 | 3,800 | 900 | 99% | ▼ | 4717 | 0 | 8 | 96% | 21% |
| 20251022 | 5,180 | 5,190 | 5,140 | 5,190 | 2,900 | -10,700 | 101% | ▲ | 8282 | 0 | 9 | 97% | 22% |
| 20251028 | 5,270 | 5,270 | 5,160 | 5,160 | 3,600 | 1,000 | 98% | ▼ | 7777 | 0 | 6 | 97% | 22% |
| 20251031 | 5,130 | 5,300 | 5,050 | 5,280 | 31,900 | 22,100 | 106% | ▲ | 1111 | 0 | 2 | 99% | 24% |
| 20251027 | 5,290 | 5,300 | 5,230 | 5,270 | 2,600 | -1,500 | 100% | ▲▲ | 2222 | 0 | 8 | 99% | 24% |
| 20251024 | 5,160 | 5,250 | 5,120 | 5,250 | 4,100 | 300 | 102% | ▲ | 1171 | 0 | 7 | 98% | 24% |
| 20251104 | 5,350 | 5,690 | 5,280 | 5,490 | 26,200 | -5,700 | 104% | ▲▲ | 2222 | 0 | 3 | 100% | 28% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,200 | 700 | 9,200 | 0 | 10,000 | 700 |
| 2025-10-31 | 29,100 | 1,500 | 15,300 | 0 | 13,800 | 1,500 |
| 2025-11-07 | 29,600 | 2,000 | 15,800 | 0 | 13,800 | 2,000 |
| 2025-11-14 | 26,700 | 1,700 | 14,800 | 0 | 11,900 | 1,700 |