[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:283億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 1,586 | 1,590 | 1,527 | 1,547 | 137,300 | 75,700 | 93% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260209 | 1,580 | 1,580 | 1,554 | 1,565 | 20,500 | -12,800 | 100% | ▼▼ | 8228 | 0 | 0 | 92% | 1% |
| 20260213 | 1,605 | 1,609 | 1,572 | 1,573 | 25,300 | -11,400 | 98% | ▼ | 8828 | 0 | 0 | 93% | 2% |
| 20260206 | 1,579 | 1,590 | 1,545 | 1,569 | 33,300 | 24,600 | 99% | ▼ | 1777 | 0 | 0 | 93% | 1% |
| 20260204 | 1,607 | 1,614 | 1,569 | 1,580 | 31,000 | 4,600 | 98% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20260210 | 1,557 | 1,594 | 1,557 | 1,594 | 21,800 | 1,300 | 102% | ▲ | 1171 | 0 | 0 | 94% | 3% |
| 20260205 | 1,580 | 1,588 | 1,568 | 1,588 | 8,700 | -22,300 | 101% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20260212 | 1,595 | 1,617 | 1,581 | 1,605 | 36,700 | 14,900 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20260203 | 1,605 | 1,645 | 1,595 | 1,607 | 26,400 | -25,900 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260202 | 1,545 | 1,627 | 1,534 | 1,605 | 52,300 | -85,000 | 104% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20260126 | 1,699 | 1,699 | 1,662 | 1,665 | 14,000 | -2,700 | 98% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20260129 | 1,690 | 1,690 | 1,654 | 1,666 | 61,600 | 50,600 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 3% |
| 20260128 | 1,677 | 1,691 | 1,677 | 1,686 | 11,000 | 3,200 | 100% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20260120 | 1,674 | 1,685 | 1,662 | 1,674 | 14,900 | 10,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20260113 | 1,664 | 1,683 | 1,654 | 1,676 | 19,600 | 5,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260127 | 1,670 | 1,697 | 1,665 | 1,690 | 7,800 | -6,200 | 102% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20260123 | 1,681 | 1,696 | 1,667 | 1,696 | 16,700 | 3,100 | 100% | ▲ | 7771 | 0 | 0 | 100% | 5% |
| 20260122 | 1,689 | 1,700 | 1,680 | 1,688 | 13,600 | -6,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260121 | 1,658 | 1,689 | 1,645 | 1,689 | 19,800 | 4,900 | 101% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20260119 | 1,671 | 1,689 | 1,667 | 1,683 | 4,900 | -19,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260116 | 1,665 | 1,680 | 1,650 | 1,671 | 24,400 | 13,600 | 100% | ▼ | 1777 | 0 | 0 | 100% | 4% |
| 20260115 | 1,667 | 1,675 | 1,663 | 1,672 | 10,800 | 2,600 | 100% | ▲ | 7171 | 0 | 0 | 100% | 4% |
| 20260114 | 1,669 | 1,680 | 1,660 | 1,671 | 8,200 | -11,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 131,100 | 2,500 | 69,100 | 0 | 62,000 | 2,500 |
| 2026-01-23 | 130,200 | 2,500 | 67,800 | 0 | 62,400 | 2,500 |
| 2026-01-30 | 132,900 | 2,200 | 65,200 | 0 | 67,700 | 2,200 |
| 2026-02-06 | 126,300 | 1,100 | 60,100 | 0 | 66,200 | 1,100 |