[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/化学】 売上高:1358760 当期純利益:80840 総資産:1368010 時価:915億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,297 | 1,304 | 1,285 | 1,300 | 55,400 | -92,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250805 | 1,247 | 1,257 | 1,237 | 1,242 | 45,400 | -61,100 | 100% | -- | 8285 | 0 | 0 | 97% | 6% |
| 20250804 | 1,249 | 1,260 | 1,232 | 1,242 | 106,500 | -59,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20250730 | 1,245 | 1,263 | 1,227 | 1,227 | 157,200 | -34,800 | 100% | ▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250828 | 1,301 | 1,304 | 1,290 | 1,300 | 54,200 | -32,900 | 100% | ▼ | 8528 | 0 | 0 | 100% | 6% |
| 20250820 | 1,306 | 1,311 | 1,301 | 1,305 | 38,800 | -27,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250814 | 1,295 | 1,301 | 1,285 | 1,290 | 65,800 | -25,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250812 | 1,289 | 1,298 | 1,283 | 1,293 | 78,900 | -25,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250807 | 1,260 | 1,273 | 1,258 | 1,273 | 68,500 | -9,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250731 | 1,230 | 1,235 | 1,222 | 1,222 | 147,600 | -9,600 | 100% | ▼ | 8888 | 0 | 8 | 99% | 5% |
| 20250822 | 1,304 | 1,308 | 1,300 | 1,306 | 39,400 | -5,800 | 100% | ▲ | 8252 | 0 | 0 | 100% | 8% |
| 20250827 | 1,298 | 1,310 | 1,290 | 1,304 | 87,100 | -5,200 | 100% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20250821 | 1,304 | 1,315 | 1,299 | 1,304 | 45,200 | 6,400 | 100% | ▼▼ | 1777 | 0 | 0 | 100% | 8% |
| 20250819 | 1,298 | 1,310 | 1,296 | 1,306 | 66,700 | 11,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250813 | 1,300 | 1,311 | 1,289 | 1,302 | 91,600 | 12,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250801 | 1,237 | 1,281 | 1,236 | 1,276 | 166,200 | 18,600 | 104% | ▲ | 1111 | 0 | 8 | 100% | 9% |
| 20250825 | 1,308 | 1,314 | 1,301 | 1,301 | 59,900 | 20,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250826 | 1,303 | 1,304 | 1,287 | 1,298 | 92,300 | 32,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250806 | 1,235 | 1,260 | 1,235 | 1,253 | 78,300 | 32,900 | 101% | ▲ | 1771 | 0 | 5 | 98% | 6% |
| 20250808 | 1,280 | 1,289 | 1,271 | 1,284 | 104,000 | 35,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250728 | 1,217 | 1,239 | 1,217 | 1,235 | 123,100 | 62,500 | 102% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 10% |
| 20250729 | 1,218 | 1,244 | 1,205 | 1,226 | 192,000 | 68,900 | 99% | ▼ | 1717 | 0 | 9 | 99% | 10% |
| 20250815 | 1,289 | 1,294 | 1,266 | 1,289 | 147,400 | 81,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 28,900 | 25,300 | 10,900 | 8,000 | 18,000 | 17,300 |
| 2025-08-08 | 32,600 | 27,000 | 12,100 | 8,900 | 20,500 | 18,100 |
| 2025-08-15 | 41,900 | 24,100 | 12,100 | 8,900 | 29,800 | 15,200 |
| 2025-08-22 | 21,700 | 22,200 | 10,200 | 8,900 | 11,500 | 13,300 |