[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:910億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,320 | 1,328 | 1,311 | 1,315 | 69,200 | 5,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250909 | 1,320 | 1,327 | 1,302 | 1,302 | 57,900 | -11,300 | 99% | ▼ | 8858 | 0 | 0 | 99% | 1% |
| 20250910 | 1,302 | 1,306 | 1,297 | 1,300 | 50,800 | -7,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250911 | 1,300 | 1,318 | 1,297 | 1,318 | 87,700 | 36,900 | 101% | ▲ | 1471 | 0 | 0 | 100% | 2% |
| 20250912 | 1,302 | 1,315 | 1,301 | 1,315 | 95,900 | 8,200 | 100% | ▼ | 7117 | 0 | 0 | 100% | 1% |
| 20250916 | 1,307 | 1,318 | 1,303 | 1,314 | 54,300 | -41,600 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 1% |
| 20250917 | 1,306 | 1,313 | 1,297 | 1,305 | 70,000 | 15,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250918 | 1,307 | 1,320 | 1,303 | 1,315 | 70,100 | 100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250919 | 1,324 | 1,329 | 1,297 | 1,297 | 214,000 | 143,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20250922 | 1,302 | 1,312 | 1,299 | 1,303 | 58,500 | -155,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 0% |
| 20250924 | 1,301 | 1,315 | 1,298 | 1,308 | 67,100 | 8,600 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 1% |
| 20250925 | 1,308 | 1,326 | 1,308 | 1,320 | 67,400 | 300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250926 | 1,320 | 1,335 | 1,320 | 1,328 | 114,900 | 47,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250929 | 1,310 | 1,310 | 1,293 | 1,301 | 117,000 | 2,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250930 | 1,300 | 1,305 | 1,287 | 1,292 | 108,900 | -8,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251001 | 1,280 | 1,282 | 1,253 | 1,266 | 126,700 | 17,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251002 | 1,261 | 1,267 | 1,240 | 1,257 | 83,600 | -43,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 1,249 | 1,266 | 1,198 | 1,265 | 150,200 | 66,600 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20251006 | 1,295 | 1,298 | 1,276 | 1,286 | 108,800 | -41,400 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251007 | 1,280 | 1,295 | 1,278 | 1,293 | 69,300 | -39,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 18,200 | 15,600 | 9,800 | 8,900 | 8,400 | 6,700 |
| 2025-09-26 | 16,000 | 22,300 | 9,100 | 11,200 | 6,900 | 11,100 |
| 2025-09-19 | 16,300 | 20,600 | 9,300 | 9,600 | 7,000 | 11,000 |
| 2025-09-12 | 18,000 | 21,200 | 8,600 | 8,800 | 9,400 | 12,400 |