[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:325億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 4,020 | 4,465 | 4,020 | 4,450 | 43,500 | 42,700 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 19% |
| 20250813 | 4,410 | 4,480 | 4,345 | 4,390 | 5,700 | -5,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 13% |
| 20250828 | 4,305 | 4,305 | 4,245 | 4,265 | 3,900 | 2,100 | 99% | ▼ | 4717 | 0 | 0 | 93% | 1% |
| 20250827 | 4,275 | 4,305 | 4,265 | 4,305 | 1,800 | -900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 6% |
| 20250826 | 4,335 | 4,335 | 4,285 | 4,285 | 2,700 | 400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20250825 | 4,380 | 4,380 | 4,320 | 4,330 | 2,300 | -1,500 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 8% |
| 20250822 | 4,415 | 4,425 | 4,315 | 4,355 | 3,800 | 200 | 99% | ▼ | 1117 | 0 | 0 | 95% | 8% |
| 20250821 | 4,320 | 4,395 | 4,255 | 4,395 | 3,600 | -1,900 | 102% | ▲ | 8882 | 0 | 0 | 96% | 9% |
| 20250820 | 4,420 | 4,430 | 4,320 | 4,320 | 5,500 | -500 | 98% | ▼ | 8888 | 0 | 0 | 94% | 8% |
| 20250819 | 4,445 | 4,450 | 4,360 | 4,430 | 6,000 | -7,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 12% |
| 20250818 | 4,245 | 4,385 | 4,235 | 4,385 | 13,500 | 3,100 | 104% | ▲ | 1171 | 0 | 0 | 96% | 13% |
| 20250815 | 4,320 | 4,320 | 4,220 | 4,225 | 10,400 | 5,000 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 9% |
| 20250814 | 4,350 | 4,360 | 4,305 | 4,320 | 5,400 | -300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20250728 | 4,150 | 4,170 | 4,085 | 4,085 | 6,800 | -400 | 99% | ▼ | 2228 | 0 | 4 | 99% | 9% |
| 20250812 | 4,595 | 4,595 | 4,400 | 4,420 | 11,100 | 6,600 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 14% |
| 20250808 | 4,600 | 4,620 | 4,560 | 4,560 | 4,500 | 600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 17% |
| 20250807 | 4,500 | 4,600 | 4,500 | 4,580 | 3,900 | -6,200 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 18% |
| 20250806 | 4,465 | 4,720 | 4,415 | 4,500 | 10,100 | -1,100 | 102% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250805 | 4,455 | 4,470 | 4,405 | 4,430 | 11,200 | 1,800 | 99% | ▼▼ | 7417 | 0 | 0 | 99% | 17% |
| 20250804 | 4,430 | 4,500 | 4,405 | 4,455 | 9,400 | -24,500 | 99% | ▼ | 8288 | 0 | 0 | 99% | 19% |
| 20250801 | 4,450 | 4,605 | 4,315 | 4,490 | 33,900 | -9,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250730 | 4,015 | 4,045 | 4,015 | 4,045 | 800 | -2,800 | 101% | ▲ | 8282 | 0 | 2 | 98% | 8% |
| 20250729 | 4,055 | 4,055 | 4,010 | 4,015 | 3,600 | -3,200 | 98% | ▼▼ | 8888 | 0 | 3 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 29,200 | 900 | 18,100 | 0 | 11,100 | 900 |
| 2025-08-08 | 29,300 | 500 | 18,500 | 0 | 10,800 | 500 |
| 2025-08-15 | 28,900 | 700 | 16,500 | 0 | 12,400 | 700 |
| 2025-08-22 | 29,800 | 1,100 | 16,400 | 0 | 13,400 | 1,100 |