[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:3112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 3,521 | 3,587 | 3,520 | 3,531 | 205,400 | 23,300 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251127 | 3,610 | 3,637 | 3,610 | 3,619 | 132,500 | -21,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20251126 | 3,606 | 3,635 | 3,593 | 3,622 | 154,300 | -42,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251121 | 3,548 | 3,625 | 3,500 | 3,613 | 253,100 | 101,800 | 103% | ▲ | 1711 | 0 | 0 | 100% | 13% |
| 20251117 | 3,520 | 3,562 | 3,510 | 3,546 | 135,700 | -60,000 | 100% | ▼ | 8888 | 51 | 0 | 100% | 11% |
| 20251114 | 3,526 | 3,566 | 3,523 | 3,557 | 195,700 | 58,400 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 11% |
| 20251113 | 3,559 | 3,572 | 3,540 | 3,553 | 137,300 | -68,100 | 101% | ▲▲▲▲▲ | 8222 | 51 | 0 | 100% | 11% |
| 20251111 | 3,516 | 3,536 | 3,474 | 3,521 | 182,100 | -28,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251110 | 3,439 | 3,489 | 3,417 | 3,474 | 210,600 | 700 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 9% |
| 20251105 | 3,461 | 3,477 | 3,405 | 3,473 | 335,900 | -78,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251104 | 3,323 | 3,464 | 3,306 | 3,462 | 414,400 | 197,000 | 105% | ▲▲▲ | 1111 | 41 | 6 | 100% | 8% |
| 20251107 | 3,368 | 3,443 | 3,360 | 3,426 | 209,900 | -45,900 | 101% | ▲ | 2882 | 0 | 5 | 99% | 7% |
| 20251118 | 3,517 | 3,533 | 3,487 | 3,505 | 218,200 | 82,500 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 10% |
| 20251119 | 3,497 | 3,528 | 3,488 | 3,520 | 190,600 | -27,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20251120 | 3,540 | 3,549 | 3,509 | 3,509 | 151,300 | -39,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251125 | 3,600 | 3,623 | 3,581 | 3,581 | 196,300 | -56,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251106 | 3,419 | 3,427 | 3,375 | 3,379 | 255,800 | -80,100 | 97% | ▼ | 8888 | 0 | 12 | 97% | 6% |
| 20251031 | 3,284 | 3,318 | 3,275 | 3,296 | 217,400 | -442,600 | 101% | ▲▲ | 2222 | 0 | 2 | 97% | 3% |
| 20251030 | 3,216 | 3,262 | 3,214 | 3,259 | 660,000 | 432,500 | 102% | ▲ | 7171 | 0 | 3 | 96% | 2% |
| 20251027 | 3,330 | 3,375 | 3,320 | 3,363 | 160,500 | 36,800 | 102% | ▲ | 1111 | 0 | 11 | 95% | 4% |
| 20251028 | 3,350 | 3,351 | 3,284 | 3,295 | 134,200 | -26,300 | 98% | ▼ | 8828 | 0 | 10 | 95% | 2% |
| 20251029 | 3,280 | 3,280 | 3,188 | 3,196 | 227,500 | 93,300 | 97% | ▼▼ | 7777 | 0 | 4 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 121,800 | 48,100 | 63,600 | 38,800 | 58,200 | 9,300 |
| 2025-11-07 | 91,400 | 38,000 | 50,100 | 34,300 | 41,300 | 3,700 |
| 2025-11-14 | 67,900 | 39,300 | 33,700 | 33,700 | 34,200 | 5,600 |
| 2025-11-21 | 52,900 | 35,600 | 22,700 | 32,000 | 30,200 | 3,600 |