[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:137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,510 | 3,555 | 3,480 | 3,550 | 32,500 | -29,700 | 100% | ▲ | 8882 | 51 | 4 | 96% | 14% |
| 20250919 | 3,605 | 3,790 | 3,520 | 3,750 | 90,600 | 68,100 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 14% |
| 20250929 | 3,830 | 3,960 | 3,755 | 3,940 | 76,700 | 19,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251002 | 3,675 | 3,720 | 3,455 | 3,470 | 104,800 | 6,000 | 95% | ▼▼▼ | 7777 | 24 | 5 | 88% | 0% |
| 20250924 | 3,805 | 3,810 | 3,660 | 3,680 | 38,900 | -18,200 | 97% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20251008 | 3,850 | 3,975 | 3,850 | 3,965 | 48,500 | 13,400 | 105% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251007 | 3,840 | 3,855 | 3,760 | 3,785 | 35,100 | -26,400 | 99% | ▼ | 2228 | 0 | 0 | 96% | 9% |
| 20251006 | 3,785 | 3,845 | 3,705 | 3,830 | 61,500 | -9,700 | 103% | ▲▲ | 2222 | 0 | 0 | 97% | 10% |
| 20251003 | 3,505 | 3,720 | 3,505 | 3,715 | 71,200 | -33,600 | 107% | ▲ | 5282 | 0 | 1 | 94% | 7% |
| 20251001 | 3,715 | 3,760 | 3,620 | 3,655 | 98,800 | 33,800 | 98% | ▼▼ | 7777 | 0 | 6 | 93% | 5% |
| 20250930 | 3,895 | 3,900 | 3,725 | 3,745 | 65,000 | -11,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 7% |
| 20250926 | 3,605 | 3,835 | 3,585 | 3,810 | 57,400 | 18,400 | 104% | ▲ | 1771 | 0 | 1 | 100% | 10% |
| 20250925 | 3,695 | 3,705 | 3,635 | 3,665 | 39,000 | 100 | 100% | ▼▼ | 7777 | 0 | 3 | 97% | 8% |
| 20250908 | 3,520 | 3,720 | 3,445 | 3,685 | 67,700 | 9,300 | 102% | ▲ | 1771 | 0 | 9 | 100% | 35% |
| 20250922 | 3,810 | 3,850 | 3,785 | 3,790 | 57,100 | -33,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250918 | 3,515 | 3,565 | 3,500 | 3,555 | 22,500 | -4,100 | 102% | ▲ | 2282 | 0 | 2 | 96% | 8% |
| 20250917 | 3,530 | 3,530 | 3,455 | 3,495 | 26,600 | -5,900 | 98% | ▼ | 8828 | 0 | 3 | 95% | 10% |
| 20250912 | 3,535 | 3,595 | 3,505 | 3,540 | 62,200 | 2,500 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 15% |
| 20250911 | 3,665 | 3,680 | 3,560 | 3,560 | 59,700 | 31,700 | 96% | ▼ | 7717 | 0 | 11 | 96% | 15% |
| 20250910 | 3,650 | 3,715 | 3,615 | 3,695 | 28,000 | -9,800 | 101% | ▲ | 8882 | 0 | 12 | 100% | 20% |
| 20250909 | 3,685 | 3,760 | 3,645 | 3,675 | 37,800 | -29,900 | 100% | ▼ | 2228 | 0 | 13 | 99% | 29% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 146A | GOLDMAN SACHS INTERNATIONAL | 41,300 | 1% | ▼ | -3,200 |
| 2025-09-12 | 146A | GOLDMAN SACHS INTERNATIONAL | 31,100 | 0% | ▼ | -10,200 |
| 2025-09-22 | 146A | GOLDMAN SACHS INTERNATIONAL | 35,400 | 1% | ▲ | 4,300 |
| 2025-09-24 | 146A | GOLDMAN SACHS INTERNATIONAL | 34,000 | 0% | ▼ | -1,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 378,000 | 0 | 286,100 | 0 | 91,900 | 0 |
| 2025-09-19 | 366,800 | 0 | 283,100 | 0 | 83,700 | 0 |
| 2025-09-26 | 386,400 | 100 | 296,900 | 100 | 89,500 | 0 |
| 2025-10-03 | 376,200 | 100 | 277,400 | 100 | 98,800 | 0 |