[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:3011億円
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% |
| 20251113 | 3,559 | 3,572 | 3,540 | 3,553 | 137,300 | -68,100 | 101% | ▲▲▲▲▲ | 8222 | 51 | 0 | 100% | 11% |
| 20251114 | 3,526 | 3,566 | 3,523 | 3,557 | 195,700 | 58,400 | 100% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 11% |
| 20251117 | 3,520 | 3,562 | 3,510 | 3,546 | 135,700 | -60,000 | 100% | ▼ | 8888 | 51 | 0 | 100% | 11% |
| 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% |
| 20251121 | 3,548 | 3,625 | 3,500 | 3,613 | 253,100 | 101,800 | 103% | ▲ | 1711 | 0 | 0 | 100% | 13% |
| 20251125 | 3,600 | 3,623 | 3,581 | 3,581 | 196,300 | -56,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251126 | 3,606 | 3,635 | 3,593 | 3,622 | 154,300 | -42,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251127 | 3,610 | 3,637 | 3,610 | 3,619 | 132,500 | -21,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20251128 | 3,602 | 3,651 | 3,600 | 3,626 | 140,800 | 8,300 | 100% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20251201 | 3,621 | 3,650 | 3,597 | 3,609 | 137,900 | -2,900 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20251202 | 3,620 | 3,633 | 3,564 | 3,596 | 129,100 | -8,800 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 6% |
| 20251203 | 3,591 | 3,594 | 3,552 | 3,561 | 176,400 | 47,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20251204 | 3,562 | 3,597 | 3,562 | 3,596 | 102,100 | -74,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20251205 | 3,550 | 3,599 | 3,493 | 3,510 | 145,700 | 43,600 | 98% | ▼ | 1777 | 0 | 0 | 97% | 2% |
| 20251208 | 3,520 | 3,548 | 3,511 | 3,546 | 170,600 | 24,900 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20251209 | 3,555 | 3,565 | 3,513 | 3,542 | 158,100 | -12,500 | 100% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251210 | 3,565 | 3,574 | 3,544 | 3,556 | 138,300 | -19,800 | 100% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251211 | 3,570 | 3,574 | 3,477 | 3,481 | 106,400 | -31,900 | 98% | ▼ | 5828 | 0 | 0 | 96% | 0% |
| 20251212 | 3,508 | 3,512 | 3,477 | 3,502 | 141,400 | 35,000 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42,300 | 37,900 | 21,700 | 32,100 | 20,600 | 5,800 |
| 2025-11-28 | 59,200 | 38,100 | 22,500 | 31,600 | 36,700 | 6,500 |
| 2025-11-21 | 52,900 | 35,600 | 22,700 | 32,000 | 30,200 | 3,600 |
| 2025-11-14 | 67,900 | 39,300 | 33,700 | 33,700 | 34,200 | 5,600 |