[4956]コニシ:【接着剤・シーリング材】化成品を扱う商事部門も持つ
Yahoo! 【プライム/07化学】 売上高:1358760 当期純利益:80840 総資産:1368010 時価:937億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,278 | 1,292 | 1,275 | 1,280 | 82,700 | 33,400 | 100% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251117 | 1,278 | 1,288 | 1,270 | 1,275 | 59,400 | -23,300 | 100% | ▼ | 8858 | 0 | 0 | 96% | 3% |
| 20251118 | 1,270 | 1,275 | 1,249 | 1,260 | 66,000 | 6,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251119 | 1,266 | 1,269 | 1,250 | 1,259 | 97,200 | 31,200 | 100% | ▼▼▼ | 7177 | 24 | 18 | 95% | 2% |
| 20251120 | 1,283 | 1,284 | 1,273 | 1,276 | 65,100 | -32,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251121 | 1,280 | 1,318 | 1,280 | 1,317 | 166,900 | 101,800 | 103% | ▲▲ | 1171 | 10 | 0 | 100% | 7% |
| 20251125 | 1,325 | 1,325 | 1,291 | 1,298 | 114,000 | -52,900 | 99% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251126 | 1,299 | 1,309 | 1,284 | 1,300 | 75,100 | -38,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20251127 | 1,303 | 1,310 | 1,302 | 1,309 | 54,900 | -20,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251128 | 1,317 | 1,319 | 1,307 | 1,313 | 90,400 | 35,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251201 | 1,300 | 1,312 | 1,290 | 1,300 | 98,700 | 8,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20251202 | 1,303 | 1,307 | 1,292 | 1,307 | 110,900 | 12,200 | 101% | ▲ | 7111 | 0 | 0 | 99% | 6% |
| 20251203 | 1,294 | 1,305 | 1,292 | 1,300 | 174,900 | 64,000 | 99% | ▼ | 7477 | 0 | 0 | 99% | 6% |
| 20251204 | 1,300 | 1,314 | 1,300 | 1,306 | 46,200 | -128,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251205 | 1,296 | 1,304 | 1,284 | 1,284 | 60,600 | 14,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251208 | 1,290 | 1,308 | 1,283 | 1,301 | 85,100 | 24,500 | 101% | ▲ | 1771 | 51 | 0 | 99% | 3% |
| 20251209 | 1,301 | 1,310 | 1,292 | 1,305 | 70,400 | -14,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251210 | 1,308 | 1,325 | 1,308 | 1,313 | 96,500 | 26,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251211 | 1,329 | 1,332 | 1,294 | 1,300 | 65,200 | -31,300 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20251212 | 1,322 | 1,322 | 1,310 | 1,318 | 102,900 | 37,700 | 101% | ▲ | 7171 | 0 | 0 | 100% | 5% |
| 20251215 | 1,320 | 1,336 | 1,310 | 1,332 | 38,100 | -64,800 | 101% | ▲▲ | 2582 | 0 | 0 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18,800 | 41,600 | 10,800 | 9,700 | 8,000 | 31,900 |
| 2025-11-28 | 19,500 | 33,300 | 10,900 | 8,800 | 8,600 | 24,500 |
| 2025-11-21 | 20,000 | 32,400 | 11,700 | 8,800 | 8,300 | 23,600 |
| 2025-11-14 | 19,400 | 26,800 | 11,000 | 8,800 | 8,400 | 18,000 |