[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/サービス業】 売上高:2745160 当期純利益:76800 総資産:1367340 時価:417億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,486 | 1,553 | 1,480 | 1,539 | 247,700 | 129,600 | 103% | ▲ | 1171 | 10 | 0 | 100% | 51% |
| 20250827 | 1,538 | 1,557 | 1,518 | 1,530 | 91,300 | -156,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 49% |
| 20250828 | 1,530 | 1,550 | 1,520 | 1,527 | 59,000 | -32,300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 47% |
| 20250822 | 1,468 | 1,526 | 1,443 | 1,498 | 176,000 | 60,000 | 102% | ▲ | 1771 | 0 | 0 | 100% | 47% |
| 20250825 | 1,498 | 1,524 | 1,465 | 1,496 | 118,100 | -57,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 47% |
| 20250820 | 1,415 | 1,519 | 1,381 | 1,477 | 232,600 | -56,400 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 45% |
| 20250821 | 1,469 | 1,509 | 1,453 | 1,469 | 116,000 | -116,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 44% |
| 20250819 | 1,389 | 1,465 | 1,342 | 1,441 | 289,000 | -44,700 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 42% |
| 20250818 | 1,210 | 1,411 | 1,203 | 1,406 | 333,700 | 290,100 | 116% | ▲ | 1111 | 20 | 1 | 100% | 39% |
| 20250815 | 1,200 | 1,210 | 1,179 | 1,207 | 43,600 | -74,800 | 100% | -- | 2225 | 0 | 2 | 100% | 19% |
| 20250814 | 1,148 | 1,209 | 1,142 | 1,207 | 118,400 | 65,300 | 104% | ▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
| 20250813 | 1,147 | 1,158 | 1,131 | 1,157 | 53,100 | -71,300 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 14% |
| 20250812 | 1,115 | 1,155 | 1,091 | 1,137 | 124,400 | 52,000 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 12% |
| 20250808 | 1,096 | 1,118 | 1,090 | 1,116 | 72,400 | -70,700 | 102% | ▲▲▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 10% |
| 20250807 | 1,079 | 1,140 | 1,076 | 1,095 | 143,100 | 86,400 | 101% | ▲▲▲▲▲▲▲ | 1171 | 0 | 3 | 100% | 8% |
| 20250806 | 1,084 | 1,084 | 1,064 | 1,079 | 56,700 | -13,500 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 5 | 100% | 6% |
| 20250805 | 1,057 | 1,090 | 1,057 | 1,073 | 70,200 | 14,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20250804 | 1,049 | 1,069 | 1,043 | 1,062 | 55,500 | 24,800 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 5% |
| 20250801 | 1,040 | 1,060 | 1,035 | 1,053 | 30,700 | -3,900 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 4% |
| 20250728 | 1,050 | 1,053 | 1,044 | 1,044 | 14,600 | -22,000 | 100% | ▲ | 2222 | 0 | 10 | 99% | 5% |
| 20250731 | 1,023 | 1,039 | 1,022 | 1,039 | 34,600 | 7,800 | 101% | ▲▲ | 1111 | 0 | 5 | 98% | 2% |
| 20250730 | 1,015 | 1,032 | 1,014 | 1,024 | 26,800 | -3,300 | 101% | ▲ | 8882 | 0 | 5 | 97% | 1% |
| 20250729 | 1,040 | 1,040 | 1,018 | 1,018 | 30,100 | 15,500 | 98% | ▼ | 7777 | 0 | 8 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 172,200 | 0 | 97,100 | 0 | 75,100 | 0 |
| 2025-08-08 | 173,700 | 0 | 91,500 | 0 | 82,200 | 0 |
| 2025-08-15 | 155,100 | 0 | 90,800 | 0 | 64,300 | 0 |
| 2025-08-22 | 113,600 | 1,400 | 72,300 | 1,400 | 41,300 | 0 |