[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:899億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,241 | 1,264 | 1,240 | 1,254 | 122,200 | 23,100 | 99% | ▼▼ | 7777 | 0 | 7 | 94% | 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 | 14 | 95% | 1% |
| 20251010 | 1,270 | 1,275 | 1,253 | 1,263 | 99,100 | 17,600 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251017 | 1,284 | 1,292 | 1,276 | 1,279 | 60,000 | -19,500 | 100% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20251015 | 1,276 | 1,281 | 1,270 | 1,280 | 54,400 | -67,800 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251028 | 1,323 | 1,323 | 1,277 | 1,278 | 76,900 | 20,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251020 | 1,294 | 1,295 | 1,281 | 1,286 | 33,900 | -26,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251016 | 1,280 | 1,298 | 1,273 | 1,284 | 79,500 | 25,100 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251009 | 1,276 | 1,289 | 1,273 | 1,289 | 81,500 | -11,400 | 100% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251008 | 1,289 | 1,300 | 1,279 | 1,286 | 92,900 | 23,600 | 99% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251007 | 1,280 | 1,295 | 1,278 | 1,293 | 69,300 | -39,500 | 101% | ▲▲▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251006 | 1,295 | 1,298 | 1,276 | 1,286 | 108,800 | -41,400 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250930 | 1,300 | 1,305 | 1,287 | 1,292 | 108,900 | -8,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251021 | 1,286 | 1,304 | 1,286 | 1,300 | 112,100 | 78,200 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251022 | 1,305 | 1,308 | 1,298 | 1,308 | 62,800 | -49,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250929 | 1,310 | 1,310 | 1,293 | 1,301 | 117,000 | 2,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 0% |
| 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% |
| 20251027 | 1,319 | 1,327 | 1,316 | 1,323 | 56,600 | 2,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
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 |
| 2025-10-10 | 17,400 | 19,900 | 9,300 | 8,800 | 8,100 | 11,100 |
| 2025-10-17 | 16,800 | 23,900 | 9,300 | 8,800 | 7,500 | 15,100 |