[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:291億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,593 | 1,606 | 1,580 | 1,590 | 14,300 | -6,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251118 | 1,609 | 1,609 | 1,583 | 1,593 | 21,100 | 11,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251120 | 1,595 | 1,615 | 1,590 | 1,604 | 8,200 | -6,100 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251105 | 1,638 | 1,638 | 1,561 | 1,607 | 43,900 | 14,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251117 | 1,618 | 1,627 | 1,596 | 1,612 | 10,000 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251127 | 1,629 | 1,643 | 1,616 | 1,618 | 4,400 | -10,700 | 99% | ▼ | 8288 | 0 | 0 | 93% | 2% |
| 20251114 | 1,620 | 1,647 | 1,616 | 1,618 | 14,000 | -4,200 | 98% | ▼ | 8288 | 0 | 0 | 93% | 1% |
| 20251111 | 1,637 | 1,637 | 1,610 | 1,626 | 9,800 | -1,700 | 99% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251107 | 1,637 | 1,637 | 1,607 | 1,627 | 8,900 | -3,700 | 99% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251126 | 1,650 | 1,654 | 1,600 | 1,628 | 15,100 | 2,100 | 100% | -- | 1714 | 0 | 0 | 94% | 2% |
| 20251125 | 1,647 | 1,651 | 1,624 | 1,628 | 13,000 | 3,400 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20251121 | 1,603 | 1,637 | 1,579 | 1,629 | 9,600 | 1,400 | 102% | ▲▲ | 1711 | 0 | 0 | 94% | 2% |
| 20251104 | 1,668 | 1,668 | 1,625 | 1,632 | 29,000 | -92,800 | 98% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20251106 | 1,623 | 1,646 | 1,610 | 1,637 | 12,600 | -31,300 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20251110 | 1,627 | 1,640 | 1,617 | 1,638 | 11,500 | 2,600 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20251112 | 1,610 | 1,641 | 1,600 | 1,641 | 16,400 | 6,600 | 101% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20251113 | 1,641 | 1,662 | 1,615 | 1,652 | 18,200 | 1,800 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251031 | 1,774 | 1,778 | 1,606 | 1,668 | 121,800 | 94,400 | 96% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251029 | 1,712 | 1,712 | 1,683 | 1,693 | 32,800 | 9,600 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251028 | 1,711 | 1,745 | 1,707 | 1,709 | 23,200 | -5,700 | 99% | ▼ | 2888 | 0 | 0 | 99% | 3% |
| 20251027 | 1,730 | 1,740 | 1,718 | 1,733 | 28,900 | 3,900 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251030 | 1,683 | 1,736 | 1,683 | 1,736 | 27,400 | -5,400 | 103% | ▲ | 2582 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 123,500 | 3,500 | 66,000 | 0 | 57,500 | 3,500 |
| 2025-11-07 | 126,700 | 3,200 | 66,700 | 0 | 60,000 | 3,200 |
| 2025-11-14 | 131,000 | 3,200 | 70,800 | 0 | 60,200 | 3,200 |
| 2025-11-21 | 129,000 | 3,000 | 70,600 | 0 | 58,400 | 3,000 |