[146A]コロンビア:【不動産】不動産開発、不動産賃貸管理、ホテル運営
Yahoo! 【スタンダード/32不動産業】 売上高:209810 当期純利益:22380 総資産:521860 時価:109億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 3,380 | 3,395 | 3,320 | 3,385 | 85,600 | 25,400 | 102% | ▲ | 4171 | 0 | 0 | 100% | 13% |
| 20251230 | 3,415 | 3,500 | 3,390 | 3,450 | 79,400 | -6,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260105 | 3,520 | 3,540 | 3,335 | 3,360 | 134,600 | 55,200 | 97% | ▼ | 1717 | 0 | 0 | 97% | 11% |
| 20260106 | 3,400 | 3,485 | 3,360 | 3,465 | 110,000 | -24,600 | 103% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20260107 | 3,455 | 3,455 | 3,400 | 3,440 | 40,700 | -69,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20260108 | 3,415 | 3,430 | 3,350 | 3,380 | 86,500 | 45,800 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260109 | 3,370 | 3,530 | 3,360 | 3,475 | 94,000 | 7,500 | 103% | ▲ | 1171 | 0 | 5 | 100% | 12% |
| 20260113 | 3,530 | 3,530 | 3,395 | 3,435 | 59,400 | -34,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 11% |
| 20260114 | 3,445 | 3,525 | 3,400 | 3,425 | 45,600 | -13,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 10% |
| 20260115 | 3,375 | 3,455 | 3,370 | 3,440 | 54,500 | 8,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 11% |
| 20260116 | 3,415 | 3,540 | 3,415 | 3,540 | 72,900 | 18,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260119 | 3,560 | 3,570 | 3,465 | 3,465 | 64,400 | -8,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 12% |
| 20260120 | 3,465 | 3,475 | 3,370 | 3,400 | 54,400 | -10,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 10% |
| 20260121 | 3,300 | 3,330 | 3,220 | 3,285 | 112,700 | 58,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 3% |
| 20260122 | 3,320 | 3,365 | 3,300 | 3,350 | 44,700 | -68,000 | 102% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260123 | 3,370 | 3,415 | 3,360 | 3,365 | 27,200 | -17,500 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260126 | 3,310 | 3,320 | 3,210 | 3,235 | 61,800 | 34,600 | 96% | ▼ | 7777 | 51 | 0 | 91% | 0% |
| 20260127 | 3,205 | 3,220 | 3,145 | 3,200 | 86,400 | 24,600 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260128 | 3,205 | 3,205 | 3,070 | 3,110 | 98,400 | 12,000 | 97% | ▼▼▼ | 7747 | 24 | 0 | 88% | 0% |
| 20260129 | 3,130 | 3,205 | 3,080 | 3,165 | 80,700 | -17,700 | 102% | ▲ | 5282 | 0 | 0 | 89% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 512,600 | 0 | 388,600 | 0 | 124,000 | 0 |
| 2026-01-16 | 498,600 | 0 | 385,100 | 0 | 113,500 | 0 |
| 2026-01-09 | 503,900 | 0 | 387,400 | 0 | 116,500 | 0 |