[2359]コア:【システム開発】家電や通信向けの組み込みシステム
Yahoo! 【プライム/25情報・通信業】 売上高:245990 当期純利益:22420 総資産:251570 時価:304億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 2,206 | 2,206 | 2,161 | 2,178 | 16,200 | -4,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
20251010 | 2,086 | 2,119 | 2,033 | 2,050 | 23,000 | 7,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
20251009 | 2,097 | 2,129 | 2,089 | 2,105 | 16,000 | -2,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
20251008 | 2,134 | 2,167 | 2,102 | 2,108 | 18,700 | -3,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
20251007 | 2,150 | 2,170 | 2,116 | 2,150 | 21,700 | 4,600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
20251006 | 2,124 | 2,169 | 2,124 | 2,162 | 17,100 | 8,800 | 103% | ▲ | 1111 | 0 | 0 | 99% | 7% |
20251003 | 2,113 | 2,120 | 2,100 | 2,100 | 8,300 | -1,000 | 100% | ▼▼▼ | 2228 | 0 | 0 | 96% | 4% |
20251002 | 2,111 | 2,118 | 2,090 | 2,102 | 9,300 | -4,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
20251001 | 2,146 | 2,146 | 2,102 | 2,111 | 14,100 | 5,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 6% |
20250930 | 2,132 | 2,160 | 2,119 | 2,138 | 8,300 | -5,300 | 100% | ▲ | 2282 | 0 | 0 | 98% | 7% |
20250929 | 2,146 | 2,148 | 2,110 | 2,136 | 13,600 | -2,600 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
20250909 | 2,055 | 2,066 | 2,024 | 2,039 | 9,900 | -1,100 | 99% | ▼ | 2228 | 0 | 10 | 99% | 4% |
20250925 | 2,186 | 2,187 | 2,145 | 2,187 | 20,700 | -5,300 | 101% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 11% |
20250922 | 2,116 | 2,122 | 2,100 | 2,121 | 10,500 | -10,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
20250919 | 2,092 | 2,110 | 2,052 | 2,092 | 21,400 | 12,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250918 | 2,060 | 2,068 | 2,049 | 2,066 | 8,500 | -2,500 | 101% | ▲ | 8282 | 0 | 4 | 99% | 5% |
20250917 | 2,070 | 2,070 | 2,038 | 2,048 | 11,000 | 3,000 | 99% | ▼ | 7717 | 0 | 6 | 98% | 4% |
20250916 | 2,066 | 2,084 | 2,051 | 2,079 | 8,000 | -4,800 | 101% | ▲ | 8882 | 0 | 7 | 99% | 6% |
20250912 | 2,094 | 2,094 | 2,060 | 2,066 | 12,800 | -2,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
20250911 | 2,059 | 2,096 | 2,051 | 2,096 | 14,900 | 7,300 | 102% | ▲▲ | 1111 | 0 | 8 | 100% | 7% |
20250910 | 2,046 | 2,060 | 2,038 | 2,052 | 7,600 | -2,300 | 101% | ▲ | 8282 | 0 | 9 | 100% | 5% |
20250924 | 2,139 | 2,187 | 2,125 | 2,166 | 26,000 | 15,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 34,100 | 2,100 | 19,900 | 200 | 14,200 | 1,900 |
2025-09-19 | 36,600 | 1,900 | 21,000 | 200 | 15,600 | 1,700 |
2025-09-26 | 32,600 | 2,500 | 18,800 | 600 | 13,800 | 1,900 |
2025-10-03 | 34,000 | 2,200 | 18,800 | 400 | 15,200 | 1,800 |