[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:1024億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 1,462 | 1,464 | 1,450 | 1,455 | 115,000 | 33,200 | 100% | ▲ | 7171 | 0 | 0 | 100% | 8% |
| 20260512 | 1,463 | 1,470 | 1,448 | 1,448 | 81,800 | -11,600 | 100% | ▼ | 5828 | 51 | 0 | 100% | 8% |
| 20260511 | 1,450 | 1,470 | 1,450 | 1,454 | 93,400 | -51,200 | 100% | ▲ | 2222 | 51 | 0 | 100% | 8% |
| 20260508 | 1,445 | 1,460 | 1,431 | 1,450 | 144,600 | 24,200 | 100% | ▼ | 7117 | 0 | 0 | 100% | 8% |
| 20260507 | 1,431 | 1,466 | 1,427 | 1,453 | 120,400 | 40,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260501 | 1,418 | 1,430 | 1,410 | 1,421 | 79,500 | -124,800 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 6% |
| 20260430 | 1,423 | 1,438 | 1,407 | 1,423 | 204,300 | 79,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20260428 | 1,401 | 1,427 | 1,378 | 1,427 | 124,700 | -51,500 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260427 | 1,364 | 1,415 | 1,362 | 1,402 | 176,200 | -105,700 | 104% | ▲ | 2222 | 0 | 5 | 99% | 4% |
| 20260413 | 1,375 | 1,387 | 1,371 | 1,381 | 74,200 | -24,800 | 101% | ▲ | 8282 | 0 | 15 | 98% | 4% |
| 20260414 | 1,375 | 1,390 | 1,364 | 1,375 | 72,600 | -1,600 | 100% | ▼ | 2858 | 0 | 14 | 97% | 3% |
| 20260422 | 1,371 | 1,375 | 1,350 | 1,368 | 125,500 | -6,700 | 100% | ▼ | 8828 | 0 | 8 | 97% | 0% |
| 20260421 | 1,369 | 1,383 | 1,365 | 1,370 | 132,200 | 29,300 | 100% | ▲ | 1171 | 0 | 9 | 97% | 1% |
| 20260420 | 1,379 | 1,380 | 1,364 | 1,369 | 102,900 | 32,700 | 100% | -- | 7714 | 0 | 10 | 97% | 0% |
| 20260417 | 1,376 | 1,382 | 1,369 | 1,369 | 70,200 | -31,500 | 100% | ▼▼ | 8888 | 0 | 11 | 97% | 3% |
| 20260416 | 1,380 | 1,396 | 1,374 | 1,375 | 101,700 | 35,200 | 100% | ▼ | 7717 | 0 | 12 | 97% | 3% |
| 20260415 | 1,379 | 1,399 | 1,375 | 1,376 | 66,500 | -6,100 | 100% | ▲ | 2222 | 0 | 13 | 97% | 3% |
| 20260423 | 1,362 | 1,363 | 1,345 | 1,360 | 180,200 | 54,700 | 99% | ▼▼ | 7777 | 0 | 7 | 96% | 0% |
| 20260424 | 1,354 | 1,359 | 1,307 | 1,346 | 281,900 | 101,700 | 99% | ▼▼▼ | 7777 | 24 | 3 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 19,400 | 140,900 | 7,100 | 32,500 | 12,300 | 108,400 |
| 2026-04-24 | 23,800 | 146,700 | 8,000 | 32,000 | 15,800 | 114,700 |
| 2026-05-01 | 15,100 | 108,500 | 4,600 | 31,600 | 10,500 | 76,900 |