[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:127億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,830 | 3,960 | 3,755 | 3,940 | 76,700 | 19,300 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 13% |
| 20250930 | 3,895 | 3,900 | 3,725 | 3,745 | 65,000 | -11,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 7% |
| 20251001 | 3,715 | 3,760 | 3,620 | 3,655 | 98,800 | 33,800 | 98% | ▼▼ | 7777 | 0 | 6 | 93% | 5% |
| 20251002 | 3,675 | 3,720 | 3,455 | 3,470 | 104,800 | 6,000 | 95% | ▼▼▼ | 7777 | 24 | 5 | 88% | 0% |
| 20251003 | 3,505 | 3,720 | 3,505 | 3,715 | 71,200 | -33,600 | 107% | ▲ | 5282 | 0 | 1 | 94% | 7% |
| 20251006 | 3,785 | 3,845 | 3,705 | 3,830 | 61,500 | -9,700 | 103% | ▲▲ | 2222 | 0 | 4 | 97% | 10% |
| 20251007 | 3,840 | 3,855 | 3,760 | 3,785 | 35,100 | -26,400 | 99% | ▼ | 2228 | 0 | 0 | 96% | 9% |
| 20251008 | 3,850 | 3,975 | 3,850 | 3,965 | 48,500 | 13,400 | 105% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251009 | 4,075 | 4,085 | 3,925 | 4,030 | 54,000 | 5,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251010 | 4,095 | 4,095 | 3,895 | 3,915 | 35,300 | -18,700 | 97% | ▼ | 2828 | 51 | 0 | 97% | 13% |
| 20251014 | 3,895 | 3,915 | 3,690 | 3,735 | 87,500 | 52,200 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 8% |
| 20251015 | 3,755 | 3,915 | 3,755 | 3,910 | 46,500 | -41,000 | 105% | ▲ | 5282 | 0 | 0 | 97% | 13% |
| 20251016 | 3,930 | 3,955 | 3,855 | 3,915 | 27,500 | -19,000 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 13% |
| 20251017 | 3,910 | 3,910 | 3,775 | 3,790 | 33,600 | 6,100 | 97% | ▼ | 7777 | 0 | 0 | 94% | 9% |
| 20251020 | 3,860 | 3,940 | 3,810 | 3,935 | 33,400 | -200 | 104% | ▲ | 2282 | 51 | 0 | 98% | 13% |
| 20251021 | 3,895 | 3,905 | 3,800 | 3,815 | 40,800 | 7,400 | 97% | ▼ | 7717 | 0 | 0 | 95% | 10% |
| 20251022 | 3,850 | 3,895 | 3,800 | 3,880 | 18,800 | -22,000 | 102% | ▲ | 8582 | 0 | 0 | 96% | 12% |
| 20251023 | 3,875 | 3,930 | 3,810 | 3,915 | 22,700 | 3,900 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 13% |
| 20251024 | 3,965 | 3,970 | 3,860 | 3,860 | 20,700 | -2,000 | 99% | ▼ | 2228 | 0 | 0 | 96% | 11% |
| 20251027 | 3,890 | 3,990 | 3,860 | 3,920 | 36,700 | 16,000 | 102% | ▲ | 1471 | 0 | 0 | 97% | 13% |
| 20251028 | 3,880 | 3,880 | 3,820 | 3,820 | 28,700 | -8,000 | 97% | ▼ | 8888 | 0 | 0 | 95% | 10% |
| 20251029 | 3,840 | 3,840 | 3,640 | 3,675 | 52,000 | 23,300 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 357,400 | 0 | 270,700 | 0 | 86,700 | 0 |
| 2025-10-17 | 362,000 | 0 | 272,700 | 0 | 89,300 | 0 |
| 2025-10-10 | 378,200 | 0 | 279,800 | 0 | 98,400 | 0 |
| 2025-10-03 | 376,200 | 100 | 277,400 | 100 | 98,800 | 0 |