[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:504億円
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 |
|---|
| 20251222 | 1,600 | 1,600 | 1,569 | 1,576 | 28,300 | -70,800 | 99% | ▼ | 8828 | 0 | 9 | 99% | 6% |
| 20251223 | 1,569 | 1,617 | 1,565 | 1,617 | 58,900 | 30,600 | 103% | ▲ | 1771 | 10 | 7 | 100% | 9% |
| 20251224 | 1,599 | 1,619 | 1,591 | 1,601 | 37,300 | -21,600 | 99% | ▼ | 2228 | 0 | 7 | 99% | 8% |
| 20251225 | 1,601 | 1,601 | 1,575 | 1,593 | 20,400 | -16,900 | 100% | ▼▼ | 8828 | 0 | 6 | 99% | 8% |
| 20251226 | 1,593 | 1,617 | 1,588 | 1,611 | 44,000 | 23,600 | 101% | ▲ | 1171 | 0 | 5 | 100% | 9% |
| 20251229 | 1,627 | 1,631 | 1,605 | 1,630 | 34,100 | -9,900 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20251230 | 1,637 | 1,655 | 1,635 | 1,638 | 36,700 | 2,600 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 11% |
| 20260105 | 1,640 | 1,660 | 1,639 | 1,648 | 17,400 | -19,300 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 11% |
| 20260106 | 1,640 | 1,699 | 1,640 | 1,690 | 78,500 | 61,100 | 103% | ▲▲▲▲▲ | 1141 | 10 | 4 | 100% | 14% |
| 20260107 | 1,673 | 1,715 | 1,673 | 1,695 | 44,300 | -34,200 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 14% |
| 20260108 | 1,679 | 1,703 | 1,677 | 1,683 | 20,700 | -23,600 | 99% | ▼ | 8228 | 0 | 4 | 99% | 14% |
| 20260109 | 1,683 | 1,744 | 1,683 | 1,744 | 69,400 | 48,700 | 104% | ▲ | 1111 | 0 | 3 | 100% | 18% |
| 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 | 0 | 100% | 13% |
| 20260121 | 1,763 | 1,784 | 1,760 | 1,771 | 24,600 | -34,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20260122 | 1,764 | 1,850 | 1,764 | 1,845 | 48,000 | 23,400 | 104% | ▲ | 1111 | 0 | 0 | 100% | 17% |
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 | 130,200 | 900 | 99,900 | 900 | 30,300 | 0 |
| 2026-01-09 | 126,900 | 900 | 99,500 | 900 | 27,400 | 0 |
| 2025-12-26 | 124,300 | 900 | 101,200 | 900 | 23,100 | 0 |
EDINET