[9726]ＫＮＴＣＴ:【旅行業界】近鉄系国内、海外のパック旅行が中心

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
20260113	1,748	1,756	1,722	1,744	60,000	-9,400	100%	--	2225	0	8	100%	18%
20260114	1,736	1,776	1,731	1,776	31,000	-29,000	102%	▲	2282	0	7	100%	15%
20260115	1,752	1,785	1,750	1,763	28,900	-2,100	99%	▼	2228	0	6	99%	14%
20260116	1,753	1,760	1,730	1,752	34,700	5,800	99%	▼▼	7717	0	5	99%	13%
20260119	1,752	1,787	1,741	1,780	29,100	-5,600	102%	▲	2282	0	4	100%	15%
20260120	1,780	1,809	1,774	1,784	59,500	30,400	100%	▲▲	1111	40	4	100%	13%
20260121	1,763	1,784	1,760	1,771	24,600	-34,900	99%	▼	8888	0	3	99%	12%
20260122	1,764	1,850	1,764	1,845	48,000	23,400	104%	▲	1111	0	2	100%	17%
20260123	1,908	1,919	1,855	1,872	129,800	81,800	101%	▲▲	1111	40	0	100%	18%
20260126	1,780	1,826	1,726	1,774	209,400	79,600	95%	▼	7777	0	0	95%	11%
20260127	1,795	1,803	1,745	1,781	56,000	-153,400	100%	▲	8222	0	0	95%	12%
20260128	1,780	1,780	1,715	1,743	92,600	36,600	98%	▼	7777	0	0	93%	8%
20260129	1,752	1,753	1,711	1,742	51,300	-41,300	100%	▼▼	8888	0	0	93%	7%
20260130	1,741	1,749	1,729	1,743	22,600	-28,700	100%	▲	8282	0	0	93%	6%
20260202	1,752	1,761	1,712	1,712	48,500	25,900	98%	▼	1717	0	0	91%	4%
20260203	1,726	1,745	1,720	1,724	40,000	-8,500	101%	▲	8282	0	5	92%	2%
20260204	1,707	1,772	1,700	1,758	40,500	500	102%	▲▲	1771	0	2	94%	4%
20260205	1,751	1,815	1,751	1,796	37,400	-3,100	102%	▲▲▲	2222	0	0	96%	7%
20260206	1,796	1,819	1,765	1,775	31,500	-5,900	99%	▼	2228	0	0	95%	4%
20260209	1,809	1,839	1,781	1,816	72,200	40,700	102%	▲	1111	0	0	97%	6%
20260210	1,834	1,883	1,682	1,732	216,500	144,300	95%	▼	1717	0	0	93%	1%
20260212	1,737	1,750	1,681	1,721	79,000	-137,500	99%	▼▼	8888	0	0	92%	1%

日付	買残ALL	売残ALL	一般買残	一般売残	制度買残
2026-02-06	186,900	0	128,500	0	58,400
2026-01-30	189,000	800	124,800	800	64,200
2026-01-23	170,400	800	120,900	800	49,500
2026-01-16	130,200	900	99,900	900	30,300

日付	docID	提出者	タイトル
2026-01-22 16:00	S100XGD1	ｆｕｎｄｎｏｔｅ株式会社	大量保有報告書（特例対象株券等）