[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:2868億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 3,311 | 3,335 | 3,301 | 3,301 | 230,700 | 65,300 | 100% | ▲ | 1111 | 0 | 0 | 91% | 0% |
| 20250826 | 3,310 | 3,321 | 3,286 | 3,300 | 165,400 | -14,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250825 | 3,320 | 3,330 | 3,291 | 3,312 | 179,800 | 11,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250822 | 3,370 | 3,370 | 3,330 | 3,349 | 168,800 | 23,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250821 | 3,425 | 3,429 | 3,372 | 3,372 | 145,700 | 14,600 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250818 | 3,390 | 3,423 | 3,377 | 3,402 | 190,300 | -30,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20250814 | 3,512 | 3,512 | 3,437 | 3,458 | 174,600 | 50,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250815 | 3,458 | 3,458 | 3,397 | 3,398 | 220,700 | 46,100 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250828 | 3,301 | 3,343 | 3,290 | 3,336 | 205,500 | -25,200 | 101% | ▲▲ | 2882 | 0 | 0 | 92% | 1% |
| 20250801 | 3,547 | 3,600 | 3,441 | 3,474 | 286,200 | 94,200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250804 | 3,438 | 3,482 | 3,434 | 3,471 | 149,400 | -136,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250820 | 3,423 | 3,430 | 3,391 | 3,425 | 131,100 | -7,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250819 | 3,411 | 3,428 | 3,389 | 3,416 | 138,600 | -51,700 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250813 | 3,525 | 3,565 | 3,506 | 3,523 | 124,300 | 16,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 2% |
| 20250728 | 3,598 | 3,598 | 3,500 | 3,510 | 224,700 | 66,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250805 | 3,497 | 3,527 | 3,476 | 3,526 | 137,600 | -11,800 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250729 | 3,495 | 3,514 | 3,475 | 3,507 | 98,400 | -126,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250812 | 3,547 | 3,567 | 3,510 | 3,535 | 107,800 | 6,300 | 100% | ▼▼ | 1717 | 51 | 0 | 98% | 3% |
| 20250808 | 3,541 | 3,565 | 3,534 | 3,547 | 101,500 | 11,500 | 100% | ▼ | 7117 | 51 | 0 | 98% | 3% |
| 20250807 | 3,530 | 3,570 | 3,525 | 3,549 | 90,000 | -45,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250806 | 3,501 | 3,580 | 3,501 | 3,537 | 135,700 | -1,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250730 | 3,518 | 3,573 | 3,514 | 3,560 | 152,500 | 54,100 | 102% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250731 | 3,652 | 3,669 | 3,582 | 3,612 | 192,000 | 39,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
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 | 51,000 | 47,900 | 22,000 | 36,800 | 29,000 | 11,100 |
| 2025-08-08 | 33,700 | 50,600 | 15,200 | 40,000 | 18,500 | 10,600 |
| 2025-08-15 | 64,400 | 48,600 | 24,900 | 39,400 | 39,500 | 9,200 |
| 2025-08-22 | 89,500 | 47,300 | 33,100 | 39,700 | 56,400 | 7,600 |