[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:149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 4,330 | 4,710 | 4,225 | 4,520 | 304,500 | -88,000 | 104% | ▲▲▲▲▲ | 2222 | 22 | 0 | 100% | 45% |
| 20260226 | 4,325 | 4,435 | 4,290 | 4,400 | 88,200 | -12,200 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 41% |
| 20260217 | 4,580 | 4,590 | 4,305 | 4,360 | 167,600 | -136,900 | 96% | ▼ | 8228 | 0 | 0 | 96% | 40% |
| 20260213 | 4,080 | 4,335 | 4,080 | 4,335 | 392,500 | 237,500 | 119% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 39% |
| 20260219 | 4,330 | 4,365 | 4,220 | 4,330 | 62,700 | -28,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 39% |
| 20260218 | 4,430 | 4,430 | 4,280 | 4,315 | 91,500 | -76,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 39% |
| 20260227 | 4,330 | 4,350 | 4,240 | 4,305 | 49,600 | -38,600 | 98% | ▼ | 8828 | 0 | 0 | 95% | 36% |
| 20260225 | 4,125 | 4,360 | 4,125 | 4,265 | 100,400 | 31,800 | 103% | ▲ | 1471 | 0 | 2 | 94% | 37% |
| 20260220 | 4,350 | 4,350 | 4,185 | 4,250 | 56,000 | -6,700 | 98% | ▼ | 8828 | 0 | 0 | 94% | 37% |
| 20260224 | 4,240 | 4,270 | 4,125 | 4,135 | 68,600 | 12,600 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 33% |
| 20260212 | 3,600 | 3,710 | 3,595 | 3,635 | 155,000 | 69,700 | 101% | ▲▲▲ | 1111 | 41 | 2 | 100% | 17% |
| 20260210 | 3,415 | 3,590 | 3,415 | 3,590 | 85,300 | 33,200 | 106% | ▲▲ | 1141 | 0 | 1 | 100% | 15% |
| 20260209 | 3,415 | 3,420 | 3,345 | 3,400 | 52,100 | 23,200 | 102% | ▲ | 1111 | 0 | 2 | 96% | 9% |
| 20260205 | 3,295 | 3,430 | 3,255 | 3,350 | 75,100 | 52,300 | 102% | ▲ | 1111 | 0 | 4 | 95% | 8% |
| 20260206 | 3,355 | 3,355 | 3,275 | 3,345 | 28,900 | -46,200 | 100% | ▼ | 8228 | 0 | 3 | 94% | 8% |
| 20260204 | 3,250 | 3,275 | 3,230 | 3,275 | 22,800 | -34,900 | 100% | -- | 8825 | 0 | 5 | 93% | 5% |
| 20260203 | 3,245 | 3,310 | 3,245 | 3,275 | 57,700 | 3,800 | 103% | ▲ | 7171 | 0 | 6 | 93% | 5% |
| 20260130 | 3,130 | 3,260 | 3,130 | 3,240 | 50,800 | -29,900 | 102% | ▲▲ | 2252 | 0 | 5 | 92% | 4% |
| 20260202 | 3,260 | 3,315 | 3,175 | 3,175 | 53,900 | 3,100 | 98% | ▼ | 1117 | 0 | 7 | 90% | 2% |
| 20260129 | 3,130 | 3,205 | 3,080 | 3,165 | 80,700 | -17,700 | 102% | ▲ | 5282 | 0 | 6 | 89% | 2% |
| 20260128 | 3,205 | 3,205 | 3,070 | 3,110 | 98,400 | 12,000 | 97% | ▼▼▼ | 7747 | 24 | 9 | 88% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 510,300 | 0 | 376,000 | 0 | 134,300 | 0 |
| 2026-02-06 | 492,400 | 0 | 377,400 | 0 | 115,000 | 0 |
| 2026-02-13 | 394,100 | 1,600 | 309,700 | 1,600 | 84,400 | 0 |
| 2026-02-20 | 401,800 | 0 | 302,500 | 0 | 99,300 | 0 |