[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:927億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,319 | 1,327 | 1,316 | 1,323 | 56,600 | 2,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251121 | 1,280 | 1,318 | 1,280 | 1,317 | 166,900 | 101,800 | 103% | ▲▲ | 1171 | 10 | 0 | 100% | 7% |
| 20251023 | 1,308 | 1,322 | 1,304 | 1,315 | 58,200 | -4,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251024 | 1,315 | 1,317 | 1,312 | 1,313 | 54,200 | -4,000 | 100% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251022 | 1,305 | 1,308 | 1,298 | 1,308 | 62,800 | -49,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251021 | 1,286 | 1,304 | 1,286 | 1,300 | 112,100 | 78,200 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251112 | 1,275 | 1,289 | 1,273 | 1,282 | 80,700 | 25,100 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251114 | 1,278 | 1,292 | 1,275 | 1,280 | 82,700 | 33,400 | 100% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251113 | 1,282 | 1,296 | 1,274 | 1,278 | 49,300 | -31,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251028 | 1,323 | 1,323 | 1,277 | 1,278 | 76,900 | 20,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251120 | 1,283 | 1,284 | 1,273 | 1,276 | 65,100 | -32,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251117 | 1,278 | 1,288 | 1,270 | 1,275 | 59,400 | -23,300 | 100% | ▼ | 8858 | 0 | 0 | 96% | 3% |
| 20251111 | 1,261 | 1,264 | 1,250 | 1,263 | 55,600 | -16,700 | 100% | ▲▲▲▲ | 2582 | 0 | 0 | 95% | 3% |
| 20251110 | 1,262 | 1,263 | 1,250 | 1,261 | 72,300 | -8,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251118 | 1,270 | 1,275 | 1,249 | 1,260 | 66,000 | 6,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251119 | 1,266 | 1,269 | 1,250 | 1,259 | 97,200 | 31,200 | 100% | ▼▼▼ | 7177 | 24 | 0 | 95% | 2% |
| 20251107 | 1,248 | 1,256 | 1,240 | 1,248 | 81,200 | 6,600 | 100% | ▲▲ | 4111 | 0 | 11 | 94% | 1% |
| 20251106 | 1,232 | 1,256 | 1,232 | 1,245 | 74,600 | -48,200 | 101% | ▲ | 2282 | 0 | 12 | 94% | 1% |
| 20251104 | 1,219 | 1,247 | 1,217 | 1,240 | 108,700 | -20,700 | 100% | ▲▲ | 2282 | 0 | 7 | 94% | 0% |
| 20251031 | 1,231 | 1,236 | 1,215 | 1,236 | 129,400 | -1,200 | 100% | ▲ | 8882 | 0 | 15 | 93% | 0% |
| 20251030 | 1,234 | 1,242 | 1,224 | 1,234 | 130,600 | 800 | 100% | -- | 7774 | 0 | 16 | 93% | 0% |
| 20251029 | 1,278 | 1,278 | 1,228 | 1,234 | 129,800 | 52,900 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251105 | 1,233 | 1,245 | 1,214 | 1,232 | 122,800 | 14,100 | 99% | ▼ | 7717 | 0 | 13 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 17,400 | 21,200 | 8,200 | 8,800 | 9,200 | 12,400 |
| 2025-10-31 | 23,400 | 14,700 | 10,800 | 8,800 | 12,600 | 5,900 |
| 2025-11-07 | 18,800 | 15,100 | 11,000 | 8,800 | 7,800 | 6,300 |
| 2025-11-14 | 19,400 | 26,800 | 11,000 | 8,800 | 8,400 | 18,000 |