[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:263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,527 | 1,527 | 1,431 | 1,433 | 113,700 | -72,700 | 93% | ▼ | 8228 | 0 | 0 | 93% | 25% |
| 20250828 | 1,475 | 1,488 | 1,428 | 1,463 | 74,100 | 35,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 28% |
| 20250825 | 1,451 | 1,475 | 1,447 | 1,458 | 56,200 | -57,500 | 102% | ▲ | 8282 | 0 | 0 | 95% | 27% |
| 20250827 | 1,491 | 1,522 | 1,480 | 1,482 | 38,400 | -7,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 29% |
| 20250826 | 1,457 | 1,500 | 1,452 | 1,488 | 45,800 | -10,400 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 30% |
| 20250808 | 1,163 | 1,171 | 1,145 | 1,150 | 17,600 | 12,300 | 98% | ▼▼ | 7777 | 0 | 8 | 97% | 2% |
| 20250812 | 1,152 | 1,164 | 1,137 | 1,146 | 30,100 | 12,500 | 100% | ▼▼▼ | 7777 | 0 | 7 | 97% | 2% |
| 20250813 | 1,148 | 1,164 | 1,148 | 1,162 | 9,200 | -20,900 | 101% | ▲ | 5282 | 0 | 6 | 98% | 3% |
| 20250819 | 1,160 | 1,162 | 1,154 | 1,162 | 5,200 | -1,500 | 100% | ▲ | 8282 | 0 | 2 | 98% | 1% |
| 20250818 | 1,167 | 1,169 | 1,153 | 1,160 | 6,700 | 3,600 | 100% | ▼ | 1717 | 0 | 3 | 98% | 3% |
| 20250815 | 1,166 | 1,166 | 1,156 | 1,164 | 3,100 | -1,400 | 100% | ▲▲▲ | 2522 | 0 | 4 | 98% | 3% |
| 20250814 | 1,162 | 1,165 | 1,156 | 1,163 | 4,500 | -4,700 | 100% | ▲▲ | 2222 | 0 | 5 | 98% | 3% |
| 20250728 | 1,170 | 1,179 | 1,145 | 1,148 | 22,500 | 18,100 | 99% | ▼ | 1717 | 0 | 17 | 98% | 3% |
| 20250807 | 1,180 | 1,180 | 1,165 | 1,169 | 5,300 | -3,500 | 100% | ▼ | 8228 | 0 | 9 | 99% | 4% |
| 20250806 | 1,172 | 1,187 | 1,164 | 1,173 | 8,800 | -4,500 | 101% | ▲ | 8882 | 0 | 10 | 99% | 4% |
| 20250805 | 1,189 | 1,189 | 1,165 | 1,167 | 13,300 | -5,900 | 99% | ▼ | 2228 | 0 | 11 | 99% | 4% |
| 20250731 | 1,147 | 1,155 | 1,142 | 1,155 | 11,300 | 2,300 | 101% | ▲ | 7141 | 0 | 14 | 99% | 3% |
| 20250730 | 1,147 | 1,156 | 1,133 | 1,147 | 9,000 | 4,800 | 99% | ▼ | 7777 | 0 | 15 | 99% | 3% |
| 20250729 | 1,148 | 1,166 | 1,143 | 1,153 | 4,200 | -18,300 | 100% | ▲ | 8882 | 0 | 16 | 99% | 3% |
| 20250820 | 1,328 | 1,415 | 1,326 | 1,389 | 400,400 | 395,200 | 120% | ▲▲ | 1111 | 40 | 2 | 100% | 21% |
| 20250821 | 1,448 | 1,545 | 1,405 | 1,537 | 186,400 | -214,000 | 111% | ▲▲▲ | 2222 | 0 | 1 | 100% | 34% |
| 20250804 | 1,170 | 1,184 | 1,150 | 1,184 | 19,200 | -184,100 | 100% | ▲▲▲ | 8882 | 0 | 12 | 100% | 5% |
| 20250801 | 1,190 | 1,279 | 1,154 | 1,180 | 203,300 | 192,000 | 102% | ▲▲ | 1111 | 40 | 13 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 247,000 | 0 | 191,500 | 0 | 55,500 | 0 |
| 2025-08-08 | 237,000 | 200 | 186,900 | 0 | 50,100 | 200 |
| 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 |