[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:408億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,628 | 1,631 | 1,591 | 1,615 | 72,200 | 31,300 | 99% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20251002 | 1,619 | 1,627 | 1,597 | 1,620 | 46,900 | -25,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251003 | 1,605 | 1,630 | 1,604 | 1,621 | 33,000 | -13,900 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 8% |
| 20251006 | 1,625 | 1,650 | 1,601 | 1,639 | 62,400 | 29,400 | 101% | ▲▲▲ | 1711 | 0 | 0 | 99% | 7% |
| 20251007 | 1,614 | 1,675 | 1,605 | 1,644 | 73,900 | 11,500 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251008 | 1,645 | 1,657 | 1,621 | 1,626 | 45,100 | -28,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251009 | 1,623 | 1,648 | 1,608 | 1,631 | 41,700 | -3,400 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20251010 | 1,616 | 1,632 | 1,595 | 1,595 | 53,300 | 11,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251014 | 1,559 | 1,598 | 1,540 | 1,570 | 82,100 | 28,800 | 98% | ▼▼ | 7777 | 0 | 8 | 95% | 1% |
| 20251015 | 1,561 | 1,640 | 1,561 | 1,620 | 58,300 | -23,800 | 103% | ▲ | 2222 | 0 | 7 | 99% | 4% |
| 20251016 | 1,605 | 1,644 | 1,605 | 1,618 | 31,800 | -26,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251017 | 1,614 | 1,617 | 1,588 | 1,613 | 37,600 | 5,800 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251020 | 1,614 | 1,644 | 1,609 | 1,622 | 30,700 | -6,900 | 101% | ▲ | 2252 | 0 | 0 | 99% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 169,100 | 1,200 | 133,900 | 1,200 | 35,200 | 0 |
| 2025-10-17 | 173,300 | 1,200 | 134,300 | 1,200 | 39,000 | 0 |
| 2025-10-10 | 181,000 | 1,200 | 139,300 | 1,200 | 41,700 | 0 |
| 2025-10-03 | 181,200 | 1,200 | 138,400 | 1,200 | 42,800 | 0 |