[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:430億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,389 | 1,465 | 1,342 | 1,441 | 289,000 | -44,700 | 102% | ▲▲ | 2222 | 0 | 2 | 100% | 42% |
| 20250820 | 1,415 | 1,519 | 1,381 | 1,477 | 232,600 | -56,400 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 45% |
| 20250822 | 1,468 | 1,526 | 1,443 | 1,498 | 176,000 | 60,000 | 102% | ▲ | 1771 | 0 | 12 | 100% | 47% |
| 20250825 | 1,498 | 1,524 | 1,465 | 1,496 | 118,100 | -57,900 | 100% | ▼ | 8228 | 0 | 12 | 100% | 47% |
| 20250826 | 1,486 | 1,553 | 1,480 | 1,539 | 247,700 | 129,600 | 103% | ▲ | 1171 | 10 | 11 | 100% | 51% |
| 20250901 | 1,517 | 1,550 | 1,512 | 1,540 | 55,100 | -17,400 | 101% | ▲▲ | 8222 | 0 | 7 | 100% | 45% |
| 20250818 | 1,210 | 1,411 | 1,203 | 1,406 | 333,700 | 290,100 | 116% | ▲ | 1111 | 20 | 1 | 100% | 39% |
| 20250909 | 1,656 | 1,737 | 1,605 | 1,650 | 441,500 | 370,700 | 107% | ▲▲▲ | 1111 | 41 | 0 | 100% | 43% |
| 20250908 | 1,530 | 1,551 | 1,521 | 1,542 | 70,800 | 11,700 | 101% | ▲▲ | 1111 | 51 | 2 | 100% | 36% |
| 20250905 | 1,498 | 1,546 | 1,497 | 1,534 | 59,100 | 3,400 | 102% | ▲ | 1171 | 0 | 3 | 100% | 37% |
| 20250821 | 1,469 | 1,509 | 1,453 | 1,469 | 116,000 | -116,600 | 99% | ▼ | 8228 | 0 | 14 | 99% | 44% |
| 20250827 | 1,538 | 1,557 | 1,518 | 1,530 | 91,300 | -156,400 | 99% | ▼ | 2228 | 0 | 10 | 99% | 49% |
| 20250828 | 1,530 | 1,550 | 1,520 | 1,527 | 59,000 | -32,300 | 100% | ▼▼ | 8288 | 0 | 9 | 99% | 47% |
| 20250829 | 1,498 | 1,554 | 1,482 | 1,528 | 72,500 | 13,500 | 100% | ▲ | 1771 | 51 | 8 | 99% | 45% |
| 20250902 | 1,540 | 1,544 | 1,503 | 1,510 | 116,000 | 60,900 | 98% | ▼ | 7717 | 0 | 6 | 98% | 41% |
| 20250904 | 1,505 | 1,541 | 1,495 | 1,507 | 55,700 | -53,800 | 100% | ▼ | 2228 | 0 | 4 | 98% | 38% |
| 20250903 | 1,501 | 1,532 | 1,491 | 1,513 | 109,500 | -6,500 | 100% | ▲ | 8882 | 0 | 5 | 98% | 40% |
| 20250910 | 1,612 | 1,632 | 1,570 | 1,575 | 116,900 | -324,600 | 95% | ▼ | 8888 | 0 | 0 | 95% | 30% |
| 20250912 | 1,563 | 1,594 | 1,560 | 1,572 | 64,000 | 300 | 102% | ▲ | 1171 | 0 | 0 | 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 | 0 | 95% | 6% |
| 20250918 | 1,532 | 1,594 | 1,526 | 1,574 | 69,300 | 14,500 | 101% | ▲ | 1171 | 0 | 0 | 95% | 7% |
| 20250911 | 1,579 | 1,588 | 1,542 | 1,548 | 63,700 | -53,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 9726 | Barclays Capital Securities Ltd | 163,264 | 1% | ▲ | |
| 2025-08-26 | 9726 | Barclays Capital Securities Ltd | 168,164 | 1% | ▲ | 4,900 |
| 2025-08-27 | 9726 | Barclays Capital Securities Ltd | 155,964 | 1% | ▼ | -12,200 |
| 2025-09-03 | 9726 | Barclays Capital Securities Ltd | 164,864 | 1% | ▲ | 8,900 |
| 2025-09-05 | 9726 | Barclays Capital Securities Ltd | 163,964 | 1% | ▼ | -900 |
| 2025-09-08 | 9726 | Barclays Capital Securities Ltd | 164,264 | 1% | ▲ | 300 |
| 2025-09-09 | 9726 | Barclays Capital Securities Ltd | 152,564 | 1% | ▼ | -11,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 113,600 | 1,400 | 72,300 | 1,400 | 41,300 | 0 |
| 2025-08-29 | 112,500 | 1,600 | 71,400 | 1,600 | 41,100 | 0 |
| 2025-09-05 | 108,700 | 2,500 | 66,700 | 2,500 | 42,000 | 0 |
| 2025-09-12 | 214,000 | 3,600 | 158,700 | 3,600 | 55,300 | 0 |