[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/情報･通信業】 売上高:204930 当期純利益:21090 総資産:213200 時価:264億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,328 | 1,415 | 1,326 | 1,389 | 400,400 | 395,200 | 120% | ▲▲ | 1111 | 40 | 2 | 100% | 21% |
| 20250901 | 1,469 | 1,511 | 1,466 | 1,491 | 50,500 | 19,500 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 30% |
| 20250818 | 1,167 | 1,169 | 1,153 | 1,160 | 6,700 | 3,600 | 100% | ▼ | 1717 | 0 | 3 | 98% | 3% |
| 20250814 | 1,162 | 1,165 | 1,156 | 1,163 | 4,500 | -4,700 | 100% | ▲▲ | 2222 | 0 | 5 | 98% | 3% |
| 20250904 | 1,510 | 1,519 | 1,498 | 1,503 | 26,400 | -1,400 | 100% | ▲ | 2222 | 0 | 0 | 98% | 31% |
| 20250821 | 1,448 | 1,545 | 1,405 | 1,537 | 186,400 | -214,000 | 111% | ▲▲▲ | 2222 | 0 | 1 | 100% | 34% |
| 20250902 | 1,501 | 1,519 | 1,499 | 1,499 | 24,100 | -26,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 31% |
| 20250826 | 1,457 | 1,500 | 1,452 | 1,488 | 45,800 | -10,400 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 30% |
| 20250827 | 1,491 | 1,522 | 1,480 | 1,482 | 38,400 | -7,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 29% |
| 20250815 | 1,166 | 1,166 | 1,156 | 1,164 | 3,100 | -1,400 | 100% | ▲▲▲ | 2522 | 0 | 4 | 98% | 3% |
| 20250908 | 1,494 | 1,516 | 1,477 | 1,516 | 23,100 | -4,800 | 101% | ▲ | 2882 | 0 | 0 | 99% | 32% |
| 20250813 | 1,148 | 1,164 | 1,148 | 1,162 | 9,200 | -20,900 | 101% | ▲ | 5282 | 0 | 6 | 98% | 3% |
| 20250829 | 1,463 | 1,488 | 1,460 | 1,464 | 31,000 | -43,100 | 100% | ▲ | 5282 | 0 | 0 | 95% | 28% |
| 20250909 | 1,515 | 1,515 | 1,477 | 1,481 | 46,200 | 23,100 | 98% | ▼ | 7417 | 0 | 0 | 96% | 28% |
| 20250903 | 1,497 | 1,507 | 1,485 | 1,499 | 27,800 | 3,700 | 100% | -- | 7774 | 0 | 0 | 98% | 31% |
| 20250828 | 1,475 | 1,488 | 1,428 | 1,463 | 74,100 | 35,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 28% |
| 20250905 | 1,500 | 1,510 | 1,489 | 1,494 | 27,900 | 1,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 30% |
| 20250812 | 1,152 | 1,164 | 1,137 | 1,146 | 30,100 | 12,500 | 100% | ▼▼▼ | 7777 | 0 | 7 | 97% | 2% |
| 20250911 | 1,472 | 1,472 | 1,442 | 1,467 | 46,500 | 19,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 26% |
| 20250822 | 1,527 | 1,527 | 1,431 | 1,433 | 113,700 | -72,700 | 93% | ▼ | 8228 | 0 | 0 | 93% | 25% |
| 20250825 | 1,451 | 1,475 | 1,447 | 1,458 | 56,200 | -57,500 | 102% | ▲ | 8282 | 0 | 0 | 95% | 27% |
| 20250819 | 1,160 | 1,162 | 1,154 | 1,162 | 5,200 | -1,500 | 100% | ▲ | 8282 | 0 | 2 | 98% | 1% |
| 20250910 | 1,478 | 1,489 | 1,473 | 1,479 | 27,100 | -19,100 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 93,500 | 0 | 49,200 | 0 | 44,300 | 0 |
| 2025-08-22 | 120,300 | 12,900 | 59,100 | 0 | 61,200 | 12,900 |
| 2025-08-29 | 120,300 | 9,800 | 60,100 | 0 | 60,200 | 9,800 |
| 2025-09-05 | 130,400 | 8,200 | 64,300 | 0 | 66,100 | 8,200 |