[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:384億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 5,530 | 5,560 | 5,520 | 5,520 | 1,100 | -2,800 | 100% | ▼ | 8228 | 0 | 0 | 96% | 11% |
| 20251212 | 5,010 | 5,080 | 4,985 | 5,040 | 11,100 | 6,300 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251211 | 5,170 | 5,170 | 5,060 | 5,110 | 4,800 | 3,300 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251210 | 5,180 | 5,210 | 5,130 | 5,180 | 1,500 | -2,300 | 100% | -- | 8585 | 0 | 0 | 93% | 0% |
| 20251209 | 5,290 | 5,290 | 5,130 | 5,180 | 3,800 | -2,900 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251208 | 5,380 | 5,380 | 5,180 | 5,320 | 6,700 | 5,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251205 | 5,340 | 5,430 | 5,340 | 5,430 | 1,500 | -300 | 101% | ▲ | 2882 | 0 | 0 | 96% | 5% |
| 20251204 | 5,360 | 5,410 | 5,360 | 5,380 | 1,800 | 800 | 100% | -- | 7474 | 0 | 0 | 94% | 4% |
| 20251203 | 5,380 | 5,440 | 5,360 | 5,380 | 1,000 | -1,600 | 99% | ▼▼▼▼ | 2888 | 0 | 0 | 94% | 4% |
| 20251202 | 5,390 | 5,420 | 5,380 | 5,420 | 2,600 | -700 | 100% | ▼▼▼ | 8288 | 0 | 0 | 94% | 5% |
| 20251201 | 5,480 | 5,480 | 5,370 | 5,440 | 3,300 | 2,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251112 | 5,540 | 5,540 | 5,400 | 5,480 | 7,500 | 6,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 11% |
| 20251127 | 5,500 | 5,600 | 5,470 | 5,530 | 3,900 | 600 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 11% |
| 20251126 | 5,400 | 5,500 | 5,390 | 5,460 | 3,300 | -2,100 | 102% | ▲ | 2222 | 0 | 0 | 95% | 10% |
| 20251125 | 5,390 | 5,410 | 5,360 | 5,360 | 5,400 | 3,200 | 99% | ▼ | 1117 | 0 | 0 | 93% | 8% |
| 20251121 | 5,350 | 5,400 | 5,290 | 5,400 | 2,200 | -2,500 | 101% | ▲ | 5882 | 0 | 0 | 94% | 9% |
| 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 | 6 | 93% | 8% |
| 20251118 | 5,300 | 5,340 | 5,150 | 5,180 | 12,300 | 9,100 | 96% | ▼▼▼ | 7777 | 0 | 0 | 90% | 4% |
| 20251117 | 5,430 | 5,480 | 5,360 | 5,370 | 3,200 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20251114 | 5,490 | 5,500 | 5,420 | 5,430 | 4,600 | -1,100 | 97% | ▼ | 8828 | 0 | 0 | 95% | 9% |
| 20251113 | 5,480 | 5,600 | 5,430 | 5,590 | 5,700 | -1,800 | 102% | ▲ | 2282 | 0 | 0 | 97% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 26,700 | 1,700 | 14,800 | 0 | 11,900 | 1,700 |
| 2025-11-21 | 29,200 | 1,500 | 16,400 | 0 | 12,800 | 1,500 |
| 2025-11-28 | 29,200 | 1,000 | 16,600 | 0 | 12,600 | 1,000 |
| 2025-12-05 | 28,900 | 800 | 16,500 | 0 | 12,400 | 800 |