[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:935億円
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 | 1,320 | 1,335 | 1,320 | 1,328 | 114,900 | 47,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250925 | 1,308 | 1,326 | 1,308 | 1,320 | 67,400 | 300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 2% |
| 20250918 | 1,307 | 1,320 | 1,303 | 1,315 | 70,100 | 100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250903 | 1,305 | 1,319 | 1,305 | 1,313 | 95,500 | 33,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250908 | 1,320 | 1,328 | 1,311 | 1,315 | 69,200 | 5,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250829 | 1,300 | 1,305 | 1,293 | 1,301 | 71,700 | 17,500 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250911 | 1,300 | 1,318 | 1,297 | 1,318 | 87,700 | 36,900 | 101% | ▲ | 1471 | 0 | 0 | 100% | 2% |
| 20250919 | 1,324 | 1,329 | 1,297 | 1,297 | 214,000 | 143,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20250905 | 1,309 | 1,318 | 1,298 | 1,313 | 63,700 | 16,500 | 100% | ▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250924 | 1,301 | 1,315 | 1,298 | 1,308 | 67,100 | 8,600 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 1% |
| 20250916 | 1,307 | 1,318 | 1,303 | 1,314 | 54,300 | -41,600 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 1% |
| 20250902 | 1,300 | 1,313 | 1,300 | 1,308 | 61,800 | -1,200 | 101% | ▲ | 2252 | 0 | 0 | 100% | 5% |
| 20250901 | 1,300 | 1,307 | 1,292 | 1,300 | 63,000 | -8,700 | 100% | ▼ | 2858 | 0 | 0 | 100% | 5% |
| 20250912 | 1,302 | 1,315 | 1,301 | 1,315 | 95,900 | 8,200 | 100% | ▼ | 7117 | 0 | 0 | 100% | 1% |
| 20250917 | 1,306 | 1,313 | 1,297 | 1,305 | 70,000 | 15,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250922 | 1,302 | 1,312 | 1,299 | 1,303 | 58,500 | -155,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 0% |
| 20250828 | 1,301 | 1,304 | 1,290 | 1,300 | 54,200 | -32,900 | 100% | ▼ | 8528 | 0 | 0 | 100% | 6% |
| 20250904 | 1,313 | 1,317 | 1,303 | 1,309 | 47,200 | -48,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 20,300 | 20,700 | 10,100 | 9,000 | 10,200 | 11,700 |
| 2025-09-05 | 18,400 | 23,700 | 8,700 | 8,800 | 9,700 | 14,900 |
| 2025-09-12 | 18,000 | 21,200 | 8,600 | 8,800 | 9,400 | 12,400 |
| 2025-09-19 | 16,300 | 20,600 | 9,300 | 9,600 | 7,000 | 11,000 |