[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:968億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,457 | 1,457 | 1,375 | 1,375 | 315,600 | 129,300 | 94% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260525 | 1,401 | 1,407 | 1,388 | 1,394 | 75,700 | 15,500 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260522 | 1,418 | 1,423 | 1,389 | 1,395 | 60,200 | 8,300 | 98% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260528 | 1,440 | 1,487 | 1,440 | 1,467 | 186,300 | 75,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260526 | 1,379 | 1,412 | 1,379 | 1,407 | 80,200 | 4,500 | 101% | ▲ | 1771 | 0 | 3 | 96% | 5% |
| 20260521 | 1,419 | 1,442 | 1,419 | 1,419 | 51,900 | -33,000 | 100% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260520 | 1,409 | 1,417 | 1,385 | 1,415 | 84,900 | 2,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 5% |
| 20260519 | 1,450 | 1,454 | 1,418 | 1,423 | 82,300 | -23,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260518 | 1,468 | 1,468 | 1,424 | 1,431 | 105,900 | -31,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 6% |
| 20260527 | 1,405 | 1,439 | 1,398 | 1,437 | 111,100 | 30,900 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20260507 | 1,431 | 1,466 | 1,427 | 1,453 | 120,400 | 40,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 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% |
| 20260515 | 1,478 | 1,488 | 1,455 | 1,468 | 137,000 | 32,700 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260514 | 1,458 | 1,477 | 1,440 | 1,466 | 104,300 | -10,700 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 16,400 | 80,800 | 9,200 | 30,900 | 7,200 | 49,900 |
| 2026-05-22 | 11,100 | 61,300 | 6,300 | 31,000 | 4,800 | 30,300 |