[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/不動産業】 売上高:209810 当期純利益:22380 総資産:521860 時価:121億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 3,065 | 3,170 | 3,065 | 3,105 | 34,100 | -18,500 | 101% | ▲ | 2582 | 0 | 3 | 57% | 22% |
| 20250818 | 3,095 | 3,145 | 3,065 | 3,085 | 52,600 | -38,700 | 100% | ▼▼ | 8288 | 0 | 4 | 57% | 21% |
| 20250820 | 3,130 | 3,185 | 3,040 | 3,170 | 45,300 | 11,200 | 102% | ▲▲ | 1711 | 0 | 2 | 58% | 24% |
| 20250821 | 3,150 | 3,315 | 3,130 | 3,300 | 67,700 | 22,400 | 104% | ▲▲▲ | 1111 | 40 | 3 | 64% | 29% |
| 20250822 | 3,370 | 3,370 | 3,205 | 3,280 | 66,500 | -1,200 | 99% | ▼ | 2228 | 0 | 8 | 64% | 29% |
| 20250825 | 3,410 | 3,465 | 3,340 | 3,420 | 62,100 | -4,400 | 104% | ▲ | 2222 | 0 | 7 | 66% | 34% |
| 20250826 | 3,405 | 3,405 | 3,335 | 3,380 | 43,000 | -19,100 | 99% | ▼ | 8888 | 0 | 6 | 67% | 33% |
| 20250917 | 3,530 | 3,530 | 3,455 | 3,495 | 26,600 | -5,900 | 98% | ▼ | 8828 | 0 | 0 | 95% | 10% |
| 20250911 | 3,665 | 3,680 | 3,560 | 3,560 | 59,700 | 31,700 | 96% | ▼ | 7717 | 0 | 0 | 96% | 15% |
| 20250912 | 3,535 | 3,595 | 3,505 | 3,540 | 62,200 | 2,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 15% |
| 20250916 | 3,510 | 3,555 | 3,480 | 3,550 | 32,500 | -29,700 | 100% | ▲ | 8882 | 51 | 0 | 96% | 14% |
| 20250905 | 3,700 | 3,700 | 3,610 | 3,620 | 58,400 | 1,800 | 98% | ▼ | 7417 | 0 | 0 | 98% | 35% |
| 20250901 | 3,540 | 3,570 | 3,465 | 3,500 | 46,900 | 6,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 36% |
| 20250909 | 3,685 | 3,760 | 3,645 | 3,675 | 37,800 | -29,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 29% |
| 20250827 | 3,445 | 3,445 | 3,360 | 3,385 | 37,200 | -5,800 | 100% | ▲ | 2222 | 0 | 5 | 99% | 33% |
| 20250828 | 3,390 | 3,465 | 3,375 | 3,450 | 34,700 | -2,500 | 102% | ▲▲ | 2282 | 51 | 4 | 100% | 35% |
| 20250829 | 3,480 | 3,535 | 3,435 | 3,520 | 40,300 | 5,600 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 38% |
| 20250902 | 3,625 | 3,650 | 3,550 | 3,630 | 45,300 | -1,600 | 104% | ▲ | 2222 | 0 | 0 | 100% | 38% |
| 20250903 | 3,700 | 3,790 | 3,610 | 3,670 | 91,500 | 46,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 39% |
| 20250904 | 3,670 | 3,720 | 3,610 | 3,695 | 56,600 | -34,900 | 101% | ▲▲▲ | 8582 | 0 | 0 | 100% | 40% |
| 20250908 | 3,520 | 3,720 | 3,445 | 3,685 | 67,700 | 9,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 35% |
| 20250910 | 3,650 | 3,715 | 3,615 | 3,695 | 28,000 | -9,800 | 101% | ▲ | 8882 | 0 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 146A | GOLDMAN SACHS INTERNATIONAL | 40,200 | 1% | ▲ | |
| 2025-08-22 | 146A | GOLDMAN SACHS INTERNATIONAL | 46,100 | 1% | ▲ | 5,900 |
| 2025-08-25 | 146A | GOLDMAN SACHS INTERNATIONAL | 52,300 | 1% | ▲ | 6,200 |
| 2025-08-26 | 146A | GOLDMAN SACHS INTERNATIONAL | 48,200 | 1% | ▼ | -4,100 |
| 2025-08-27 | 146A | GOLDMAN SACHS INTERNATIONAL | 49,900 | 1% | ▲ | 1,700 |
| 2025-09-05 | 146A | GOLDMAN SACHS INTERNATIONAL | 44,500 | 1% | ▼ | -5,400 |
| 2025-09-08 | 146A | GOLDMAN SACHS INTERNATIONAL | 41,300 | 1% | ▼ | -3,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 375,400 | 0 | 292,900 | 0 | 82,500 | 0 |
| 2025-08-29 | 382,500 | 0 | 296,100 | 0 | 86,400 | 0 |
| 2025-09-05 | 405,800 | 0 | 307,400 | 0 | 98,400 | 0 |