[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 1,601 | 1,617 | 1,590 | 1,601 | 21,800 | 16,800 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20251217 | 1,645 | 1,645 | 1,615 | 1,620 | 10,200 | -6,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251216 | 1,648 | 1,664 | 1,627 | 1,633 | 16,300 | 1,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251215 | 1,632 | 1,677 | 1,632 | 1,660 | 14,900 | 8,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20251212 | 1,643 | 1,655 | 1,636 | 1,639 | 6,100 | -10,700 | 100% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20251211 | 1,662 | 1,662 | 1,620 | 1,643 | 16,800 | 10,200 | 101% | ▲ | 1711 | 0 | 0 | 99% | 3% |
| 20251210 | 1,628 | 1,639 | 1,625 | 1,631 | 6,600 | -900 | 100% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20251209 | 1,647 | 1,647 | 1,620 | 1,637 | 7,500 | -3,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20251208 | 1,653 | 1,653 | 1,622 | 1,632 | 10,900 | 6,200 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251205 | 1,650 | 1,650 | 1,630 | 1,635 | 4,700 | -17,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251204 | 1,608 | 1,666 | 1,608 | 1,650 | 22,600 | 800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251117 | 1,618 | 1,627 | 1,596 | 1,612 | 10,000 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251202 | 1,618 | 1,619 | 1,600 | 1,601 | 5,000 | -8,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251201 | 1,629 | 1,629 | 1,601 | 1,618 | 13,800 | 4,500 | 99% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20251128 | 1,615 | 1,637 | 1,600 | 1,635 | 9,300 | 4,900 | 101% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20251127 | 1,629 | 1,643 | 1,616 | 1,618 | 4,400 | -10,700 | 99% | ▼ | 8288 | 0 | 0 | 93% | 2% |
| 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% |
| 20251120 | 1,595 | 1,615 | 1,590 | 1,604 | 8,200 | -6,100 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 129,000 | 3,000 | 70,600 | 0 | 58,400 | 3,000 |
| 2025-11-28 | 128,500 | 2,900 | 70,700 | 0 | 57,800 | 2,900 |
| 2025-12-05 | 124,400 | 2,900 | 70,000 | 0 | 54,400 | 2,900 |
| 2025-12-12 | 116,400 | 2,900 | 70,100 | 0 | 46,300 | 2,900 |