[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:924億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250808 | 1,280 | 1,289 | 1,271 | 1,284 | 104,000 | 35,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
20250813 | 1,300 | 1,311 | 1,289 | 1,302 | 91,600 | 12,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
20250903 | 1,305 | 1,319 | 1,305 | 1,313 | 95,500 | 33,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
20250819 | 1,298 | 1,310 | 1,296 | 1,306 | 66,700 | 11,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
20250825 | 1,308 | 1,314 | 1,301 | 1,301 | 59,900 | 20,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
20250829 | 1,300 | 1,305 | 1,293 | 1,301 | 71,700 | 17,500 | 100% | ▲ | 1171 | 0 | 0 | 100% | 5% |
20250806 | 1,235 | 1,260 | 1,235 | 1,253 | 78,300 | 32,900 | 101% | ▲ | 1771 | 0 | 5 | 98% | 6% |
20250905 | 1,309 | 1,318 | 1,298 | 1,313 | 63,700 | 16,500 | 100% | ▲ | 1771 | 0 | 0 | 100% | 2% |
20250821 | 1,304 | 1,315 | 1,299 | 1,304 | 45,200 | 6,400 | 100% | ▼▼ | 1777 | 0 | 0 | 100% | 8% |
20250807 | 1,260 | 1,273 | 1,258 | 1,273 | 68,500 | -9,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
20250818 | 1,297 | 1,304 | 1,285 | 1,300 | 55,400 | -92,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
20250812 | 1,289 | 1,298 | 1,283 | 1,293 | 78,900 | -25,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
20250820 | 1,306 | 1,311 | 1,301 | 1,305 | 38,800 | -27,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
20250902 | 1,300 | 1,313 | 1,300 | 1,308 | 61,800 | -1,200 | 101% | ▲ | 2252 | 0 | 0 | 100% | 5% |
20250827 | 1,298 | 1,310 | 1,290 | 1,304 | 87,100 | -5,200 | 100% | ▲ | 2282 | 0 | 0 | 100% | 7% |
20250901 | 1,300 | 1,307 | 1,292 | 1,300 | 63,000 | -8,700 | 100% | ▼ | 2858 | 0 | 0 | 100% | 5% |
20250826 | 1,303 | 1,304 | 1,287 | 1,298 | 92,300 | 32,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 6% |
20250815 | 1,289 | 1,294 | 1,266 | 1,289 | 147,400 | 81,600 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 9% |
20250822 | 1,304 | 1,308 | 1,300 | 1,306 | 39,400 | -5,800 | 100% | ▲ | 8252 | 0 | 0 | 100% | 8% |
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% |
20250814 | 1,295 | 1,301 | 1,285 | 1,290 | 65,800 | -25,800 | 99% | ▼ | 8888 | 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 |
---|---|---|---|---|---|---|
2025-08-08 | 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 |
2025-08-29 | 20,300 | 20,700 | 10,100 | 9,000 | 10,200 | 11,700 |