[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:435億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,656 | 1,737 | 1,605 | 1,650 | 441,500 | 370,700 | 107% | ▲▲▲ | 1111 | 41 | 0 | 100% | 43% |
| 20250910 | 1,612 | 1,632 | 1,570 | 1,575 | 116,900 | -324,600 | 95% | ▼ | 8888 | 0 | 0 | 95% | 30% |
| 20250911 | 1,579 | 1,588 | 1,542 | 1,548 | 63,700 | -53,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 28% |
| 20250912 | 1,563 | 1,594 | 1,560 | 1,572 | 64,000 | 300 | 102% | ▲ | 1171 | 0 | 16 | 95% | 12% |
| 20250916 | 1,566 | 1,595 | 1,558 | 1,570 | 57,400 | -6,600 | 100% | ▼ | 2828 | 0 | 0 | 95% | 9% |
| 20250917 | 1,562 | 1,574 | 1,515 | 1,562 | 54,800 | -2,600 | 99% | ▼▼ | 8888 | 0 | 14 | 95% | 6% |
| 20250918 | 1,532 | 1,594 | 1,526 | 1,574 | 69,300 | 14,500 | 101% | ▲ | 1171 | 0 | 3 | 95% | 7% |
| 20250919 | 1,580 | 1,593 | 1,560 | 1,574 | 52,200 | -17,100 | 100% | -- | 8225 | 0 | 0 | 95% | 5% |
| 20250922 | 1,574 | 1,669 | 1,563 | 1,640 | 168,200 | 116,000 | 104% | ▲ | 1171 | 10 | 0 | 99% | 10% |
| 20250924 | 1,617 | 1,642 | 1,603 | 1,629 | 63,300 | -104,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250925 | 1,635 | 1,640 | 1,608 | 1,638 | 46,100 | -17,200 | 101% | ▲ | 8222 | 0 | 0 | 99% | 9% |
| 20250926 | 1,644 | 1,645 | 1,619 | 1,627 | 45,300 | -800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250929 | 1,610 | 1,645 | 1,585 | 1,624 | 63,400 | 18,100 | 100% | ▼▼ | 4777 | 0 | 0 | 98% | 8% |
| 20250930 | 1,602 | 1,650 | 1,602 | 1,631 | 40,900 | -22,500 | 100% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 181,200 | 1,200 | 138,400 | 1,200 | 42,800 | 0 |
| 2025-09-26 | 213,200 | 17,700 | 172,400 | 17,700 | 40,800 | 0 |
| 2025-09-19 | 199,900 | 5,900 | 157,800 | 5,900 | 42,100 | 0 |
| 2025-09-12 | 214,000 | 3,600 | 158,700 | 3,600 | 55,300 | 0 |