[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:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251030 | 3,665 | 3,675 | 3,565 | 3,595 | 47,700 | -4,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 4% |
| 20251031 | 3,595 | 3,655 | 3,380 | 3,465 | 147,200 | 99,500 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251104 | 3,475 | 3,475 | 3,325 | 3,335 | 65,000 | -82,200 | 96% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251105 | 3,290 | 3,295 | 3,125 | 3,265 | 105,400 | 40,400 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 5 | 81% | 0% |
| 20251106 | 3,300 | 3,345 | 3,240 | 3,285 | 33,400 | -72,000 | 101% | ▲ | 2222 | 0 | 4 | 82% | 1% |
| 20251107 | 3,290 | 3,315 | 3,245 | 3,280 | 24,600 | -8,800 | 100% | ▼ | 8288 | 0 | 3 | 81% | 0% |
| 20251110 | 3,315 | 3,435 | 3,300 | 3,415 | 44,300 | 19,700 | 104% | ▲ | 1111 | 0 | 2 | 87% | 5% |
| 20251111 | 3,440 | 3,500 | 3,415 | 3,500 | 46,700 | 2,400 | 102% | ▲▲ | 1111 | 40 | 2 | 89% | 7% |
| 20251112 | 3,550 | 3,700 | 3,520 | 3,645 | 158,600 | 111,900 | 104% | ▲▲▲ | 1111 | 40 | 0 | 93% | 12% |
| 20251113 | 3,855 | 3,855 | 3,440 | 3,550 | 267,800 | 109,200 | 97% | ▼ | 1717 | 0 | 0 | 90% | 9% |
| 20251114 | 3,480 | 3,590 | 3,400 | 3,415 | 89,000 | -178,800 | 96% | ▼▼ | 8888 | 0 | 0 | 87% | 5% |
| 20251117 | 3,415 | 3,415 | 3,245 | 3,395 | 117,500 | 28,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 86% | 4% |
| 20251118 | 3,340 | 3,350 | 3,270 | 3,270 | 52,000 | -65,500 | 96% | ▼▼▼▼ | 8288 | 24 | 0 | 83% | 0% |
| 20251119 | 3,270 | 3,330 | 3,215 | 3,260 | 42,500 | -9,500 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251120 | 3,305 | 3,315 | 3,205 | 3,205 | 33,100 | -9,400 | 98% | ▼▼▼▼▼▼ | 8828 | 24 | 0 | 82% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 355,000 | 0 | 240,200 | 0 | 114,800 | 0 |
| 2025-11-07 | 311,000 | 0 | 221,600 | 0 | 89,400 | 0 |
| 2025-10-31 | 301,700 | 0 | 213,800 | 0 | 87,900 | 0 |
| 2025-10-24 | 357,400 | 0 | 270,700 | 0 | 86,700 | 0 |