[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:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 3,775 | 3,790 | 3,705 | 3,705 | 23,400 | -22,400 | 99% | ▼▼▼ | 2228 | 0 | 0 | 89% | 0% |
| 20260428 | 3,830 | 3,830 | 3,765 | 3,790 | 26,800 | -41,700 | 100% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20260414 | 3,980 | 4,010 | 3,880 | 3,880 | 29,600 | -44,700 | 98% | ▼▼ | 8828 | 0 | 0 | 85% | 5% |
| 20260512 | 3,795 | 3,810 | 3,750 | 3,770 | 36,200 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260508 | 3,725 | 3,820 | 3,700 | 3,800 | 36,700 | -12,300 | 102% | ▲▲ | 2252 | 51 | 0 | 91% | 3% |
| 20260511 | 3,820 | 3,850 | 3,765 | 3,795 | 41,900 | 5,200 | 100% | ▼ | 1117 | 0 | 0 | 91% | 2% |
| 20260422 | 3,915 | 3,920 | 3,850 | 3,910 | 42,100 | -5,400 | 99% | ▼ | 8828 | 0 | 0 | 94% | 5% |
| 20260423 | 3,910 | 3,930 | 3,820 | 3,890 | 44,000 | 1,900 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 5% |
| 20260430 | 3,770 | 3,770 | 3,695 | 3,740 | 45,800 | 19,000 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260410 | 4,045 | 4,065 | 3,990 | 4,040 | 46,900 | 11,700 | 101% | ▲ | 7771 | 0 | 0 | 89% | 9% |
| 20260421 | 3,880 | 3,935 | 3,880 | 3,935 | 47,500 | -15,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 6% |
| 20260416 | 3,860 | 3,930 | 3,835 | 3,850 | 47,600 | -9,500 | 100% | ▲ | 8282 | 0 | 0 | 91% | 4% |
| 20260507 | 3,725 | 3,795 | 3,690 | 3,725 | 49,000 | 25,600 | 101% | ▲ | 1771 | 0 | 0 | 90% | 1% |
| 20260424 | 3,890 | 3,890 | 3,765 | 3,805 | 53,000 | 9,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20260415 | 3,935 | 3,960 | 3,805 | 3,840 | 57,100 | 27,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 84% | 4% |
| 20260417 | 3,865 | 3,965 | 3,855 | 3,965 | 62,400 | 14,800 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 7% |
| 20260420 | 3,925 | 3,930 | 3,830 | 3,880 | 63,300 | 900 | 98% | ▼ | 7717 | 0 | 0 | 93% | 5% |
| 20260427 | 3,825 | 3,840 | 3,750 | 3,805 | 68,500 | 15,500 | 100% | -- | 7774 | 0 | 0 | 92% | 3% |
| 20260413 | 3,970 | 4,070 | 3,890 | 3,960 | 74,300 | 27,400 | 98% | ▼ | 1777 | 0 | 0 | 87% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 332,600 | 0 | 256,700 | 0 | 75,900 | 0 |
| 2026-04-17 | 322,800 | 0 | 239,900 | 0 | 82,900 | 0 |
| 2026-04-24 | 338,100 | 0 | 253,700 | 0 | 84,400 | 0 |
| 2026-05-01 | 337,500 | 0 | 250,700 | 0 | 86,800 | 0 |