[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:332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 4,365 | 4,405 | 4,245 | 4,385 | 7,300 | -400 | 101% | ▲▲ | 2852 | 0 | 0 | 97% | 2% |
| 20260417 | 4,445 | 4,445 | 4,360 | 4,360 | 300 | -900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260416 | 4,320 | 4,385 | 4,315 | 4,385 | 1,200 | -3,700 | 101% | ▲▲ | 2252 | 0 | 0 | 97% | 2% |
| 20260415 | 4,320 | 4,375 | 4,250 | 4,355 | 4,900 | 400 | 100% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20260414 | 4,340 | 4,355 | 4,320 | 4,345 | 4,500 | 2,200 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260413 | 4,350 | 4,390 | 4,350 | 4,355 | 2,300 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260410 | 4,435 | 4,435 | 4,375 | 4,380 | 1,700 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260409 | 4,455 | 4,455 | 4,400 | 4,430 | 1,300 | -5,600 | 99% | ▼ | 5228 | 0 | 0 | 98% | 3% |
| 20260408 | 4,395 | 4,455 | 4,390 | 4,455 | 6,900 | 5,100 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260407 | 4,355 | 4,390 | 4,345 | 4,375 | 1,800 | 500 | 100% | ▲ | 4771 | 0 | 0 | 97% | 2% |
| 20260406 | 4,370 | 4,390 | 4,355 | 4,355 | 1,300 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260403 | 4,405 | 4,405 | 4,380 | 4,380 | 600 | -6,700 | 100% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20260317 | 4,410 | 4,570 | 4,410 | 4,490 | 9,400 | 5,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260401 | 4,365 | 4,365 | 4,250 | 4,330 | 7,700 | -600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260331 | 4,410 | 4,410 | 4,285 | 4,295 | 8,300 | -2,100 | 99% | ▼▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260330 | 4,240 | 4,340 | 4,175 | 4,340 | 10,400 | -4,200 | 97% | ▼ | 8888 | 0 | 8 | 96% | 0% |
| 20260327 | 4,440 | 4,500 | 4,405 | 4,480 | 14,600 | 10,600 | 101% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20260326 | 4,515 | 4,515 | 4,420 | 4,430 | 4,000 | -200 | 98% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20260325 | 4,490 | 4,505 | 4,450 | 4,500 | 4,200 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260324 | 4,465 | 4,470 | 4,425 | 4,470 | 3,100 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260323 | 4,350 | 4,415 | 4,350 | 4,415 | 4,700 | 200 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20260319 | 4,450 | 4,450 | 4,385 | 4,400 | 4,500 | -4,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260318 | 4,495 | 4,505 | 4,440 | 4,495 | 8,500 | -900 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 27,800 | 4,500 | 6,700 | 0 | 21,100 | 4,500 |
| 2026-03-27 | 27,700 | 14,300 | 6,900 | 0 | 20,800 | 14,300 |
| 2026-04-03 | 26,700 | 4,100 | 6,600 | 0 | 20,100 | 4,100 |
| 2026-04-10 | 26,000 | 4,200 | 6,300 | 0 | 19,700 | 4,200 |