[9759]ＮＳＤ:【ソフト専業】金融機関向けパッケージソフトを強化
Yahoo! 【プライム/25情報･通信業】 売上高:1077910 当期純利益:117950 総資産:904850 時価:2869億円
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 | 3,255 | 3,290 | 3,252 | 3,289 | 232,700 | -19,700 | 101% | ▲▲ | 2222 | 0 | 10 | 93% | 2% |
| 20250910 | 3,318 | 3,354 | 3,301 | 3,349 | 263,200 | 30,500 | 102% | ▲▲▲ | 1111 | 40 | 9 | 97% | 3% |
| 20250911 | 3,333 | 3,353 | 3,298 | 3,307 | 196,600 | -66,600 | 99% | ▼ | 8828 | 0 | 8 | 97% | 2% |
| 20250912 | 3,308 | 3,320 | 3,290 | 3,299 | 215,100 | 18,500 | 100% | ▼▼ | 7777 | 0 | 7 | 96% | 2% |
| 20250916 | 3,307 | 3,312 | 3,281 | 3,290 | 204,300 | -10,800 | 100% | ▼▼▼ | 8888 | 24 | 6 | 96% | 2% |
| 20250917 | 3,280 | 3,280 | 3,246 | 3,262 | 190,200 | -14,100 | 99% | ▼▼▼▼ | 8888 | 24 | 5 | 95% | 1% |
| 20250918 | 3,272 | 3,302 | 3,260 | 3,295 | 303,200 | 113,000 | 101% | ▲ | 1171 | 0 | 4 | 98% | 2% |
| 20250919 | 3,300 | 3,321 | 3,261 | 3,284 | 388,300 | 85,100 | 100% | ▼ | 1117 | 0 | 3 | 98% | 1% |
| 20250922 | 3,287 | 3,300 | 3,270 | 3,292 | 294,300 | -94,000 | 100% | ▲ | 8282 | 0 | 2 | 98% | 2% |
| 20250924 | 3,500 | 3,545 | 3,462 | 3,529 | 816,200 | 521,900 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250925 | 3,549 | 3,599 | 3,520 | 3,555 | 577,000 | -239,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250926 | 3,553 | 3,644 | 3,540 | 3,633 | 753,700 | 176,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250929 | 3,669 | 3,670 | 3,528 | 3,529 | 363,800 | -389,900 | 97% | ▼ | 2828 | 0 | 0 | 97% | 9% |
| 20250930 | 3,520 | 3,521 | 3,476 | 3,478 | 205,300 | -158,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20251001 | 3,452 | 3,476 | 3,325 | 3,373 | 327,200 | 121,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 4% |
| 20251002 | 3,369 | 3,380 | 3,290 | 3,290 | 264,600 | -62,600 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 2% |
| 20251003 | 3,320 | 3,366 | 3,300 | 3,356 | 251,900 | -12,700 | 102% | ▲ | 8282 | 51 | 0 | 92% | 4% |
| 20251006 | 3,418 | 3,428 | 3,363 | 3,412 | 271,000 | 19,100 | 102% | ▲▲ | 1111 | 51 | 0 | 94% | 5% |
| 20251007 | 3,396 | 3,409 | 3,368 | 3,368 | 270,400 | -600 | 99% | ▼ | 8288 | 0 | 0 | 93% | 4% |
| 20251008 | 3,390 | 3,429 | 3,367 | 3,386 | 226,300 | -44,100 | 101% | ▲ | 2882 | 51 | 0 | 93% | 4% |
| 20251009 | 3,360 | 3,386 | 3,353 | 3,386 | 191,800 | -34,500 | 100% | -- | 8885 | 0 | 0 | 93% | 4% |
| 20251010 | 3,350 | 3,378 | 3,329 | 3,337 | 169,800 | -22,000 | 99% | ▼ | 8888 | 51 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 65,000 | 49,000 | 23,900 | 35,800 | 41,100 | 13,200 |
| 2025-09-26 | 48,800 | 1,011,900 | 20,300 | 927,500 | 28,500 | 84,400 |
| 2025-09-19 | 100,400 | 316,400 | 29,800 | 309,800 | 70,600 | 6,600 |
| 2025-09-12 | 99,200 | 170,600 | 30,900 | 162,300 | 68,300 | 8,300 |