[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/情報･通信業】 売上高:1077910 当期純利益:117950 総資産:904850 時価:2833億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,390 | 3,423 | 3,377 | 3,402 | 190,300 | -30,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20250821 | 3,425 | 3,429 | 3,372 | 3,372 | 145,700 | 14,600 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250822 | 3,370 | 3,370 | 3,330 | 3,349 | 168,800 | 23,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250825 | 3,320 | 3,330 | 3,291 | 3,312 | 179,800 | 11,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250826 | 3,310 | 3,321 | 3,286 | 3,300 | 165,400 | -14,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250827 | 3,311 | 3,335 | 3,301 | 3,301 | 230,700 | 65,300 | 100% | ▲ | 1111 | 0 | 0 | 91% | 0% |
| 20250908 | 3,244 | 3,263 | 3,232 | 3,243 | 252,400 | 77,100 | 100% | ▲ | 1111 | 0 | 0 | 92% | 0% |
| 20250905 | 3,234 | 3,249 | 3,224 | 3,240 | 175,300 | -9,200 | 100% | ▼ | 8588 | 0 | 0 | 91% | 0% |
| 20250901 | 3,294 | 3,319 | 3,268 | 3,283 | 177,600 | 13,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250902 | 3,290 | 3,295 | 3,245 | 3,267 | 154,200 | -23,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250903 | 3,251 | 3,288 | 3,242 | 3,254 | 301,000 | 146,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250904 | 3,270 | 3,270 | 3,224 | 3,255 | 184,500 | -116,500 | 100% | ▲ | 8822 | 0 | 0 | 92% | 0% |
| 20250819 | 3,411 | 3,428 | 3,389 | 3,416 | 138,600 | -51,700 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250917 | 3,280 | 3,280 | 3,246 | 3,262 | 190,200 | -14,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 1% |
| 20250829 | 3,330 | 3,348 | 3,314 | 3,322 | 164,100 | -41,400 | 100% | ▼ | 2228 | 0 | 0 | 94% | 1% |
| 20250828 | 3,301 | 3,343 | 3,290 | 3,336 | 205,500 | -25,200 | 101% | ▲▲ | 2882 | 0 | 0 | 92% | 1% |
| 20250820 | 3,423 | 3,430 | 3,391 | 3,425 | 131,100 | -7,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250909 | 3,255 | 3,290 | 3,252 | 3,289 | 232,700 | -19,700 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20250911 | 3,333 | 3,353 | 3,298 | 3,307 | 196,600 | -66,600 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20250912 | 3,308 | 3,320 | 3,290 | 3,299 | 215,100 | 18,500 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250916 | 3,307 | 3,312 | 3,281 | 3,290 | 204,300 | -10,800 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20250918 | 3,272 | 3,302 | 3,260 | 3,295 | 303,200 | 113,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250910 | 3,318 | 3,354 | 3,301 | 3,349 | 263,200 | 30,500 | 102% | ▲▲▲ | 1111 | 40 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 89,500 | 47,300 | 33,100 | 39,700 | 56,400 | 7,600 |
| 2025-08-29 | 104,000 | 61,100 | 31,900 | 52,300 | 72,100 | 8,800 |
| 2025-09-05 | 116,500 | 93,400 | 33,600 | 83,000 | 82,900 | 10,400 |
| 2025-09-12 | 99,200 | 170,600 | 30,900 | 162,300 | 68,300 | 8,300 |