今日の発動機 - NASDAQ - プレマーケット

銘柄コード	会社名	株価	前日比	前日比 %	出来高	取引数
FCNCA	First Citizens...	2,295.22	-29.01	-1.25%	18	10
BTSGU	BrightSpring Health...	51.00	-18.31	-26.42%	4	4
BKNG	Booking Holdings Inc	5,195.00	-15.92	-0.31%	463	86
WAFD	WaFd Inc	21.82	-14.53	-39.97%	71	17
COKE	Coca Cola Consolidated...	1,232.00	-14.18	-1.14%	209	25
MKSI	MKS Instruments Inc	102.01	-11.70	-10.29%	5	5
IBCP	Independent Bank...	27.00	-10.72	-28.42%	660	36
INTU	Intuit Inc	668.00	-10.70	-1.58%	34,711	1,881
CNXN	PC Connection Inc	62.10	-9.63	-13.43%	11	11
APP	Applovin Corporation	308.85	-9.39	-2.95%	159,156	3,621
PLXS	Plexus Corp	151.00	-8.63	-5.41%	298	9
TECX	Tectonic Therapeutic...	36.52	-8.37	-18.65%	247	21
PFC	Premier Financial...	20.00	-8.26	-29.23%	221	17
AMIX	Autonomix Medical Inc	6.08	-7.44	-55.03%	193,607	3,007
MDGL	Madrigal...	322.02	-7.22	-2.19%	543	60
CBNK	Capital Bancorp Inc	21.10	-7.17	-25.36%	10	8
BSVN	Bank7 Corporation	40.84	-7.00	-14.63%	16	9
UVSP	Univest Financial...	23.92	-7.00	-22.64%	7	6
PGC	Peapack Gladstone...	28.76	-7.00	-19.57%	17	15
ITCI	Intra Cellular...	78.62	-6.83	-7.99%	773	45
KELYA	Kelly Services Inc	7.11	-6.81	-48.92%	7	4
THFF	First Financial...	42.13	-6.79	-13.88%	9	9
CLBK	Columbia Financial Inc	11.52	-6.67	-36.67%	8	6
UFPT	Ufp Technologies Inc	298.18	-6.61	-2.17%	12	6
PANW	Palo Alto Networks Inc	391.31	-6.39	-1.61%	26,837	1,210
CFFI	C and F Financial...	68.56	-6.36	-8.49%	6	6
NATH	Nathans Famous Inc	78.13	-6.18	-7.33%	5	5
ATLC	Atlanticus Holdings...	48.23	-6.07	-11.18%	4	4
ROOT	Root Inc	103.40	-6.00	-5.48%	12,467	356
PRAA	PRA Group Inc	15.00	-5.88	-28.16%	106	8
HSTM	HealthStream Inc	26.00	-5.82	-18.29%	521	33
TRNS	Transcat Inc	101.00	-5.79	-5.42%	10	10
SITM	SiTime Corporation	204.74	-5.76	-2.74%	3,083	38
TECH	Bio Techne Corporation	65.38	-5.67	-7.98%	37	7
KSCP	Knightscope Inc	12.64	-5.65	-30.89%	97,667	1,360
WIX	Wix com Ltd	213.55	-5.64	-2.57%	20,198	669
PNTG	Pennant Group Inc	25.00	-5.50	-18.03%	5	5
SPFI	South Plains Financial...	33.10	-5.22	-13.62%	7	6
FNWB	First Northwest Bancorp	6.01	-5.06	-45.71%	2	2
PEBO	Peoples Bancorp Inc	30.20	-5.03	-14.28%	481	21
CACC	Credit Acceptance...	455.01	-5.01	-1.09%	3	3
PKBK	Parke Bancorp Inc	18.15	-4.88	-21.19%	4	4
FLXS	Flexsteel Industries...	54.19	-4.82	-8.17%	389	19
CYBR	CyberArk Software Ltd	324.35	-4.80	-1.46%	1,822	109
ORLY	O Reilly Automotive Inc	1,200.01	-4.73	-0.39%	674	27
ASML	ASML Holding NV	667.55	-4.61	-0.69%	39,601	2,221
BGNE	BeiGene Ltd	190.01	-4.55	-2.34%	153	42
MPB	Mid Penn Bancorp Inc	27.105	-4.55	-14.36%	341	23
WABC	Westamerica...	52.00	-4.51	-7.98%	64	17
NOVT	Novanta Inc	160.25	-4.47	-2.71%	6	6
IESC	IES Holdings Inc	266.00	-4.47	-1.65%	4,414	255
HIFS	Hingham Institution...	270.11	-4.39	-1.60%	309	15
RCKY	Rocky Brands Inc	16.56	-4.35	-20.80%	6	5
HAFC	Hanmi Financial...	21.40	-4.35	-16.89%	12	11
MKTX	MarketAxess Holdings...	256.01	-4.30	-1.65%	1,471	75
ENTA	Enanta Pharmaceuticals...	5.01	-4.30	-46.19%	222	16
ESLT	Elbit Systems Ltd	245.05	-4.26	-1.71%	221	23
MYFW	First Western...	16.64	-4.18	-20.08%	13	10
WSBF	Waterstone Financial...	11.21	-4.17	-27.11%	6	5
ALGT	Allegiant Travel...	71.00	-4.17	-5.55%	198	36
WLFC	Willis Lease Finance...	195.01	-4.13	-2.07%	19	14
CHCO	City Holding Company	125.86	-4.10	-3.15%	14	13
VERA	Vera Therapeutics Inc	43.00	-4.03	-8.57%	25	9
PCRX	Pacira BioSciences Inc	13.38	-4.00	-23.01%	12	6
ANSS	ANSYS Inc	345.11	-3.83	-1.10%	152	32
BRKR	Bruker Corporation	52.43	-3.79	-6.74%	19	8
DSGR	Distribution Solutions...	34.00	-3.77	-9.98%	346	16
NBN	Northeast Bank	94.01	-3.72	-3.81%	204	8
CWBC	Community West...	17.56	-3.65	-17.21%	6	4
FISI	Financial Institutions...	23.82	-3.64	-13.26%	2	2
MLTX	MoonLake...	48.25	-3.61	-6.96%	11	8
MLAB	Mesa Laboratories Inc	97.30	-3.56	-3.53%	310	14
SYNA	Synaptics Incorporated	71.10	-3.54	-4.74%	288	57
NODK	NI Holdings Inc	13.00	-3.49	-21.16%	5	5
DNTH	Dianthus Therapeutics...	16.82	-3.45	-17.02%	3	3
PRTA	Prothena Corporation...	11.10	-3.34	-23.13%	218	9
IRON	Disc Medicine Inc	60.25	-3.26	-5.13%	12	11
FORR	Forrester Research Inc	13.51	-3.25	-19.39%	6	6
OMAB	Grupo Aeroportuario...	62.46	-3.25	-4.95%	1	1
SAIC	Science Applications...	121.55	-3.23	-2.59%	38	17
PATK	Patrick Industries Inc	130.03	-3.23	-2.42%	10	10
FFIV	F5 Inc	241.09	-3.20	-1.31%	1,007	130
SHBI	Shore Bancshares Inc	13.00	-3.17	-19.60%	134	14
TMDX	TransMedics Group Inc	76.22	-3.12	-3.93%	38,783	954
CLMB	Climb Global Solutions...	133.44	-3.11	-2.28%	354	35
EML	Eastern Company	25.10	-3.09	-10.96%	2	2
FUTU	Futu Holdings Ltd	81.62	-3.07	-3.62%	262,734	3,438
HSII	Heidrick and Struggles...	43.55	-3.04	-6.53%	1	1
LGND	Ligand Pharmaceuticals...	113.55	-3.00	-2.57%	4	3
ESQ	Esquire Financial...	71.00	-3.00	-4.05%	13	10
RBB	RBB Bancorp	21.20	-2.99	-12.36%	3	3
STBA	S and T Bancorp Inc	39.55	-2.97	-6.98%	7	7
COFS	ChoiceOne Financial...	33.56	-2.94	-8.05%	8	6
DORM	Dorman Products Inc	134.12	-2.90	-2.12%	43	9
OBT	Orange County Bancorp...	56.00	-2.87	-4.88%	4	4
ARCB	ArcBest Corporation	106.14	-2.86	-2.62%	7	6
NSIT	Insight Enterprises Inc	147.10	-2.85	-1.90%	971	108
MBCN	Middlefield Banc...	28.01	-2.82	-9.15%	3	3
MEDP	Medpace Holdings Inc	339.00	-2.82	-0.82%	629	105
HBNC	Horizon Bancorp Inc	15.50	-2.78	-15.21%	2	2

FCNCA

First Citizens...

2,295.22

-29.01

-1.25%

18

10

BTSGU

BrightSpring Health...

51.00

-18.31

-26.42%

4

BKNG

Booking Holdings Inc

5,195.00

-15.92

-0.31%

463

86

WAFD

WaFd Inc

21.82

-14.53

-39.97%

71

17

COKE

Coca Cola Consolidated...

1,232.00

-14.18

-1.14%

209

25

MKSI

MKS Instruments Inc

102.01

-11.70

-10.29%

5

IBCP

Independent Bank...

27.00

-10.72

-28.42%

660

36

INTU

Intuit Inc

668.00

-10.70

-1.58%

34,711

1,881

CNXN

PC Connection Inc

62.10

-9.63

-13.43%

11

APP

Applovin Corporation

308.85

-9.39

-2.95%

159,156

3,621

PLXS

Plexus Corp

151.00

-8.63

-5.41%

298

9

TECX

Tectonic Therapeutic...

36.52

-8.37

-18.65%

247

21

PFC

Premier Financial...

20.00

-8.26

-29.23%

221

17

AMIX

Autonomix Medical Inc

6.08

-7.44

-55.03%

193,607

3,007

MDGL

Madrigal...

322.02

-7.22

-2.19%

543

60

CBNK

Capital Bancorp Inc

21.10

-7.17

-25.36%

10

8

BSVN

Bank7 Corporation

40.84

-7.00

-14.63%

16

9

UVSP

Univest Financial...

23.92

-7.00

-22.64%

7

6

PGC

Peapack Gladstone...

28.76

-7.00

-19.57%

17

15

ITCI

Intra Cellular...

78.62

-6.83

-7.99%

773

45

KELYA

Kelly Services Inc

7.11

-6.81

-48.92%

7

4

THFF

First Financial...

42.13

-6.79

-13.88%

9

CLBK

Columbia Financial Inc

11.52

-6.67

-36.67%

8

6

UFPT

Ufp Technologies Inc

298.18

-6.61

-2.17%

12

6

PANW

Palo Alto Networks Inc

391.31

-6.39

-1.61%

26,837

1,210

CFFI

C and F Financial...

68.56

-6.36

-8.49%

6

NATH

Nathans Famous Inc

78.13

-6.18

-7.33%

5

ATLC

Atlanticus Holdings...

48.23

-6.07

-11.18%

4

ROOT

Root Inc

103.40

-6.00

-5.48%

12,467

356

PRAA

PRA Group Inc

15.00

-5.88

-28.16%

106

8

HSTM

HealthStream Inc

26.00

-5.82

-18.29%

521

33

TRNS

Transcat Inc

101.00

-5.79

-5.42%

10

SITM

SiTime Corporation

204.74

-5.76

-2.74%

3,083

38

TECH

Bio Techne Corporation

65.38

-5.67

-7.98%

37

7

KSCP

Knightscope Inc

12.64

-5.65

-30.89%

97,667

1,360

WIX

Wix com Ltd

213.55

-5.64

-2.57%

20,198

669

PNTG

Pennant Group Inc

25.00

-5.50

-18.03%

5

SPFI

South Plains Financial...

33.10

-5.22

-13.62%

7

6

FNWB

First Northwest Bancorp

6.01

-5.06

-45.71%

2

PEBO

Peoples Bancorp Inc

30.20

-5.03

-14.28%

481

21

CACC

Credit Acceptance...

455.01

-5.01

-1.09%

3

PKBK

Parke Bancorp Inc

18.15

-4.88

-21.19%

4

FLXS

Flexsteel Industries...

54.19

-4.82

-8.17%

389

19

CYBR

CyberArk Software Ltd

324.35

-4.80

-1.46%

1,822

109

ORLY

O Reilly Automotive Inc

1,200.01

-4.73

-0.39%

674

27

ASML

ASML Holding NV

667.55

-4.61

-0.69%

39,601

2,221

BGNE

BeiGene Ltd

190.01

-4.55

-2.34%

153

42

MPB

Mid Penn Bancorp Inc

27.105

-4.55

-14.36%

341

23

WABC

Westamerica...

52.00

-4.51

-7.98%

64

17

NOVT

Novanta Inc

160.25

-4.47

-2.71%

6

IESC

IES Holdings Inc

266.00

-4.47

-1.65%

4,414

255

HIFS

Hingham Institution...

270.11

-4.39

-1.60%

309

15

RCKY

Rocky Brands Inc

16.56

-4.35

-20.80%

6

5

HAFC

Hanmi Financial...

21.40

-4.35

-16.89%

12

11

MKTX

MarketAxess Holdings...

256.01

-4.30

-1.65%

1,471

75

ENTA

Enanta Pharmaceuticals...

5.01

-4.30

-46.19%

222

16

ESLT

Elbit Systems Ltd

245.05

-4.26

-1.71%

221

23

MYFW

First Western...

16.64

-4.18

-20.08%

13

10

WSBF

Waterstone Financial...

11.21

-4.17

-27.11%

6

5

ALGT

Allegiant Travel...

71.00

-4.17

-5.55%

198

36

WLFC

Willis Lease Finance...

195.01

-4.13

-2.07%

19

14

CHCO

City Holding Company

125.86

-4.10

-3.15%

14

13

VERA

Vera Therapeutics Inc

43.00

-4.03

-8.57%

25

9

PCRX

Pacira BioSciences Inc

13.38

-4.00

-23.01%

12

6

ANSS

ANSYS Inc

345.11

-3.83

-1.10%

152

32

BRKR

Bruker Corporation

52.43

-3.79

-6.74%

19

8

DSGR

Distribution Solutions...

34.00

-3.77

-9.98%

346

16

NBN

Northeast Bank

94.01

-3.72

-3.81%

204

8

CWBC

Community West...

17.56

-3.65

-17.21%

6

4

FISI

Financial Institutions...

23.82

-3.64

-13.26%

2

MLTX

MoonLake...

48.25

-3.61

-6.96%

11

8

MLAB

Mesa Laboratories Inc

97.30

-3.56

-3.53%

310

14

SYNA

Synaptics Incorporated

71.10

-3.54

-4.74%

288

57

NODK

NI Holdings Inc

13.00

-3.49

-21.16%

5

DNTH

Dianthus Therapeutics...

16.82

-3.45

-17.02%

3

PRTA

Prothena Corporation...

11.10

-3.34

-23.13%

218

9

IRON

Disc Medicine Inc

60.25

-3.26

-5.13%

12

11

FORR

Forrester Research Inc

13.51

-3.25

-19.39%

6

OMAB

Grupo Aeroportuario...

62.46

-3.25

-4.95%

1

SAIC

Science Applications...

121.55

-3.23

-2.59%

38

17

PATK

Patrick Industries Inc

130.03

-3.23

-2.42%

10

FFIV

F5 Inc

241.09

-3.20

-1.31%

1,007

130

SHBI

Shore Bancshares Inc

13.00

-3.17

-19.60%

134

14

TMDX

TransMedics Group Inc

76.22

-3.12

-3.93%

38,783

954

CLMB

Climb Global Solutions...

133.44

-3.11

-2.28%

354

35

EML

Eastern Company

25.10

-3.09

-10.96%

2

FUTU

Futu Holdings Ltd

81.62

-3.07

-3.62%

262,734

3,438

HSII

Heidrick and Struggles...

43.55

-3.04

-6.53%

1

LGND

Ligand Pharmaceuticals...

113.55

-3.00

-2.57%

4

3

ESQ

Esquire Financial...

71.00

-3.00

-4.05%

13

10

RBB

RBB Bancorp

21.20

-2.99

-12.36%

3

STBA

S and T Bancorp Inc

39.55

-2.97

-6.98%

7

COFS

ChoiceOne Financial...

33.56

-2.94

-8.05%

8

6

DORM

Dorman Products Inc

134.12

-2.90

-2.12%

43

9

OBT

Orange County Bancorp...

56.00

-2.87

-4.88%

4

ARCB

ArcBest Corporation

106.14

-2.86

-2.62%

7

6

NSIT

Insight Enterprises Inc

147.10

-2.85

-1.90%

971

108

MBCN

Middlefield Banc...

28.01

-2.82

-9.15%

3

MEDP

Medpace Holdings Inc

339.00

-2.82

-0.82%

629

105

HBNC

Horizon Bancorp Inc

15.50

-2.78

-15.21%

2

市場データ

ニュース

投資ツール

市場

発見

Hot Features

Follow Feed

ライブオプションフロー

モニター

今日の発動機 - NASDAQ - プレマーケット

NASDAQ 値下がり幅

最近閲覧した銘柄

会社情報

ビジネス

人気

アプリを入手