[9726]ＫＮＴＣＴ:【旅行業界】近鉄系国内、海外のパック旅行が中心
Yahoo! 【スタンダード/33サービス業】 売上高:2745160 当期純利益:76800 総資産:1367340 時価:428億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,617 | 1,630 | 1,597 | 1,612 | 25,900 | -4,800 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251022 | 1,600 | 1,627 | 1,599 | 1,626 | 20,600 | -5,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251023 | 1,617 | 1,644 | 1,615 | 1,640 | 21,300 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251024 | 1,640 | 1,640 | 1,596 | 1,612 | 31,500 | 10,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251027 | 1,610 | 1,635 | 1,610 | 1,624 | 35,000 | 3,500 | 101% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20251028 | 1,610 | 1,610 | 1,568 | 1,576 | 68,100 | 33,100 | 97% | ▼ | 7747 | 0 | 0 | 96% | 0% |
| 20251029 | 1,558 | 1,593 | 1,553 | 1,572 | 63,500 | -4,600 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251030 | 1,556 | 1,576 | 1,514 | 1,527 | 189,400 | 125,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251031 | 1,527 | 1,551 | 1,468 | 1,494 | 93,500 | -95,900 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251104 | 1,480 | 1,497 | 1,447 | 1,475 | 57,300 | -36,200 | 99% | ▼▼▼▼▼ | 8888 | 0 | 14 | 90% | 0% |
| 20251105 | 1,445 | 1,477 | 1,443 | 1,462 | 50,500 | -6,800 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 12 | 89% | 0% |
| 20251106 | 1,485 | 1,485 | 1,442 | 1,442 | 50,400 | -100 | 99% | ▼▼▼▼▼▼▼ | 2828 | 0 | 12 | 88% | 0% |
| 20251107 | 1,445 | 1,484 | 1,442 | 1,479 | 34,400 | -16,000 | 103% | ▲ | 8582 | 0 | 10 | 90% | 3% |
| 20251110 | 1,475 | 1,512 | 1,463 | 1,509 | 35,300 | 900 | 102% | ▲▲ | 1111 | 0 | 10 | 92% | 5% |
| 20251111 | 1,496 | 1,508 | 1,472 | 1,508 | 20,500 | -14,800 | 100% | ▼ | 8228 | 0 | 0 | 92% | 5% |
| 20251112 | 1,508 | 1,534 | 1,470 | 1,505 | 46,500 | 26,000 | 100% | ▼▼ | 1717 | 0 | 0 | 92% | 4% |
| 20251113 | 1,538 | 1,585 | 1,482 | 1,487 | 84,700 | 38,200 | 99% | ▼▼▼ | 1117 | 24 | 0 | 91% | 3% |
| 20251114 | 1,482 | 1,512 | 1,475 | 1,503 | 24,800 | -59,900 | 101% | ▲ | 8882 | 0 | 6 | 92% | 4% |
| 20251117 | 1,470 | 1,488 | 1,394 | 1,453 | 114,200 | 89,400 | 97% | ▼ | 7777 | 0 | 5 | 89% | 1% |
| 20251118 | 1,448 | 1,474 | 1,435 | 1,448 | 30,400 | -83,800 | 100% | ▼▼ | 8288 | 0 | 3 | 88% | 0% |
| 20251119 | 1,438 | 1,500 | 1,438 | 1,492 | 47,400 | 17,000 | 103% | ▲ | 1171 | 0 | 2 | 91% | 3% |
| 20251120 | 1,500 | 1,536 | 1,480 | 1,523 | 36,600 | -10,800 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20251121 | 1,502 | 1,569 | 1,502 | 1,569 | 32,900 | -3,700 | 103% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 9726 | Barclays Capital Securities Ltd | 135,264 | 0% | ▼ | -3,900 |
| 2025-10-29 | 9726 | Barclays Capital Securities Ltd | 139,164 | 1% | ▲ | 2,900 |
| 2025-10-27 | 9726 | Barclays Capital Securities Ltd | 136,264 | 0% | ▼ | -16,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 175,400 | 900 | 123,900 | 900 | 51,500 | 0 |
| 2025-11-07 | 173,400 | 1,000 | 125,000 | 1,000 | 48,400 | 0 |
| 2025-10-31 | 171,300 | 1,200 | 125,500 | 1,200 | 45,800 | 0 |
| 2025-10-24 | 169,100 | 1,200 | 133,900 | 1,200 | 35,200 | 0 |