[9709]ＮＣＳ＆Ａ:【ソフト開発】NECと緊密パッケージソフト
Yahoo! 【スタンダード/25情報･通信業】 売上高:204930 当期純利益:21090 総資産:213200 時価:305億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,515 | 1,515 | 1,477 | 1,481 | 46,200 | 23,100 | 98% | ▼ | 7417 | 0 | 12 | 96% | 28% |
| 20250910 | 1,478 | 1,489 | 1,473 | 1,479 | 27,100 | -19,100 | 100% | ▼▼ | 8888 | 0 | 11 | 96% | 28% |
| 20250911 | 1,472 | 1,472 | 1,442 | 1,467 | 46,500 | 19,400 | 99% | ▼▼▼ | 7777 | 0 | 10 | 95% | 26% |
| 20250912 | 1,469 | 1,487 | 1,458 | 1,458 | 18,900 | -27,600 | 99% | ▼▼▼▼ | 2288 | 0 | 9 | 95% | 26% |
| 20250916 | 1,452 | 1,490 | 1,443 | 1,483 | 80,400 | 61,500 | 102% | ▲ | 1771 | 10 | 5 | 96% | 28% |
| 20250917 | 1,483 | 1,497 | 1,464 | 1,480 | 24,600 | -55,800 | 100% | ▼ | 2228 | 0 | 7 | 96% | 7% |
| 20250918 | 1,487 | 1,512 | 1,482 | 1,502 | 52,800 | 28,200 | 101% | ▲ | 1111 | 0 | 6 | 98% | 5% |
| 20250919 | 1,503 | 1,513 | 1,480 | 1,501 | 32,100 | -20,700 | 100% | ▼ | 2828 | 0 | 5 | 99% | 5% |
| 20250922 | 1,506 | 1,528 | 1,505 | 1,526 | 32,400 | 300 | 102% | ▲ | 1111 | 0 | 4 | 100% | 5% |
| 20250924 | 1,514 | 1,514 | 1,464 | 1,470 | 24,900 | -7,500 | 96% | ▼ | 8828 | 0 | 3 | 96% | 1% |
| 20250925 | 1,470 | 1,470 | 1,443 | 1,460 | 21,200 | -3,700 | 99% | ▼▼ | 8888 | 0 | 2 | 96% | 0% |
| 20250926 | 1,738 | 1,738 | 1,660 | 1,718 | 171,100 | 149,900 | 118% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250929 | 1,687 | 1,742 | 1,684 | 1,740 | 67,200 | -103,900 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 19% |
| 20250930 | 1,757 | 1,765 | 1,710 | 1,711 | 16,600 | -50,600 | 98% | ▼ | 2228 | 0 | 0 | 98% | 17% |
| 20251001 | 1,711 | 1,715 | 1,675 | 1,675 | 16,500 | -100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20251002 | 1,688 | 1,688 | 1,666 | 1,672 | 7,500 | -9,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20251003 | 1,669 | 1,716 | 1,669 | 1,702 | 26,000 | 18,500 | 102% | ▲ | 1171 | 10 | 0 | 98% | 17% |
| 20251006 | 1,742 | 1,742 | 1,697 | 1,718 | 20,900 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 18% |
| 20251007 | 1,718 | 1,720 | 1,684 | 1,695 | 15,500 | -5,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 16% |
| 20251008 | 1,698 | 1,728 | 1,698 | 1,706 | 20,700 | 5,200 | 101% | ▲ | 1171 | 0 | 0 | 98% | 17% |
| 20251009 | 1,715 | 1,721 | 1,690 | 1,690 | 9,500 | -11,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 16% |
| 20251010 | 1,686 | 1,706 | 1,682 | 1,699 | 15,100 | 5,600 | 101% | ▲ | 7771 | 0 | 0 | 98% | 17% |
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 | 125,400 | 3,500 | 51,700 | 0 | 73,700 | 3,500 |
| 2025-09-26 | 129,500 | 3,700 | 56,400 | 0 | 73,100 | 3,700 |
| 2025-09-19 | 118,800 | 4,100 | 58,000 | 0 | 60,800 | 4,100 |
| 2025-09-12 | 121,200 | 4,400 | 60,700 | 0 | 60,500 | 4,400 |