[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:975億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 1,315 | 1,331 | 1,309 | 1,322 | 116,200 | -38,100 | 102% | ▲ | 2222 | 0 | 7 | 96% | 2% |
| 20260204 | 1,330 | 1,342 | 1,317 | 1,331 | 91,600 | -24,600 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 2% |
| 20260205 | 1,358 | 1,370 | 1,346 | 1,352 | 127,300 | 35,700 | 102% | ▲▲▲ | 1111 | 40 | 5 | 98% | 4% |
| 20260206 | 1,350 | 1,360 | 1,340 | 1,356 | 90,700 | -36,600 | 100% | ▲▲▲▲ | 8882 | 0 | 4 | 98% | 4% |
| 20260209 | 1,370 | 1,370 | 1,352 | 1,364 | 112,700 | 22,000 | 101% | ▲▲▲▲▲ | 1111 | 40 | 3 | 99% | 5% |
| 20260210 | 1,380 | 1,381 | 1,368 | 1,370 | 95,200 | -17,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260212 | 1,415 | 1,452 | 1,408 | 1,439 | 362,000 | 266,800 | 105% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260213 | 1,440 | 1,448 | 1,408 | 1,416 | 111,600 | -250,400 | 98% | ▼ | 8528 | 0 | 0 | 98% | 9% |
| 20260216 | 1,430 | 1,431 | 1,391 | 1,402 | 186,400 | 74,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20260217 | 1,404 | 1,411 | 1,387 | 1,397 | 91,700 | -94,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 8% |
| 20260218 | 1,446 | 1,451 | 1,407 | 1,408 | 196,300 | 104,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 8% |
| 20260219 | 1,408 | 1,408 | 1,380 | 1,382 | 138,100 | -58,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260220 | 1,376 | 1,376 | 1,338 | 1,343 | 113,700 | -24,400 | 97% | ▼▼ | 8888 | 51 | 0 | 93% | 3% |
| 20260224 | 1,350 | 1,376 | 1,340 | 1,373 | 103,200 | -10,500 | 102% | ▲ | 5282 | 0 | 0 | 95% | 6% |
| 20260225 | 1,381 | 1,381 | 1,349 | 1,362 | 103,600 | 400 | 99% | ▼ | 1117 | 51 | 0 | 95% | 5% |
| 20260226 | 1,361 | 1,376 | 1,354 | 1,370 | 118,100 | 14,500 | 101% | ▲ | 7171 | 0 | 0 | 95% | 5% |
| 20260227 | 1,367 | 1,387 | 1,356 | 1,384 | 90,900 | -27,200 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 7% |
| 20260302 | 1,354 | 1,387 | 1,347 | 1,387 | 103,200 | 12,300 | 100% | ▲▲▲ | 4771 | 51 | 0 | 96% | 7% |
| 20260303 | 1,375 | 1,399 | 1,364 | 1,384 | 170,400 | 67,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 6% |
| 20260304 | 1,358 | 1,390 | 1,358 | 1,377 | 376,500 | 206,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260305 | 1,399 | 1,434 | 1,389 | 1,410 | 168,100 | -208,400 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260306 | 1,410 | 1,416 | 1,382 | 1,386 | 118,900 | -49,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 51,500 | 47,600 | 11,100 | 8,900 | 40,400 | 38,700 |
| 2026-02-20 | 51,900 | 56,600 | 15,500 | 8,900 | 36,400 | 47,700 |
| 2026-02-13 | 51,700 | 34,100 | 20,900 | 9,700 | 30,800 | 24,400 |
| 2026-02-06 | 13,800 | 20,500 | 5,500 | 9,700 | 8,300 | 10,800 |