[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:963億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260401 | 1,394 | 1,412 | 1,391 | 1,412 | 85,700 | -44,900 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260407 | 1,389 | 1,403 | 1,386 | 1,396 | 58,300 | 700 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20260408 | 1,425 | 1,425 | 1,396 | 1,399 | 115,000 | 56,700 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20260325 | 1,404 | 1,404 | 1,382 | 1,386 | 87,100 | 13,200 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260327 | 1,379 | 1,386 | 1,374 | 1,379 | 150,600 | 5,100 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20260402 | 1,412 | 1,425 | 1,379 | 1,388 | 94,800 | 9,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20260403 | 1,383 | 1,400 | 1,381 | 1,387 | 44,700 | -50,100 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 4% |
| 20260406 | 1,391 | 1,395 | 1,382 | 1,389 | 57,600 | 12,900 | 100% | ▲ | 7111 | 0 | 0 | 98% | 4% |
| 20260409 | 1,391 | 1,406 | 1,382 | 1,384 | 145,800 | 30,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260413 | 1,375 | 1,387 | 1,371 | 1,381 | 74,200 | -24,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20260324 | 1,359 | 1,369 | 1,350 | 1,365 | 73,900 | -74,400 | 103% | ▲ | 8222 | 0 | 0 | 97% | 3% |
| 20260417 | 1,376 | 1,382 | 1,369 | 1,369 | 70,200 | -31,500 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260416 | 1,380 | 1,396 | 1,374 | 1,375 | 101,700 | 35,200 | 100% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20260415 | 1,379 | 1,399 | 1,375 | 1,376 | 66,500 | -6,100 | 100% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260414 | 1,375 | 1,390 | 1,364 | 1,375 | 72,600 | -1,600 | 100% | ▼ | 2858 | 0 | 0 | 97% | 3% |
| 20260331 | 1,375 | 1,380 | 1,362 | 1,370 | 130,600 | -33,500 | 100% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260330 | 1,339 | 1,368 | 1,325 | 1,367 | 164,100 | 13,500 | 99% | ▼ | 7777 | 0 | 3 | 97% | 3% |
| 20260326 | 1,384 | 1,387 | 1,369 | 1,375 | 145,500 | 58,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260410 | 1,388 | 1,394 | 1,362 | 1,363 | 99,000 | -46,800 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260323 | 1,354 | 1,371 | 1,324 | 1,330 | 148,300 | 21,700 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260420 | 1,379 | 1,380 | 1,364 | 1,369 | 102,900 | 32,700 | 100% | -- | 7714 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 22,800 | 137,400 | 7,600 | 18,900 | 15,200 | 118,500 |
| 2026-04-03 | 18,800 | 141,000 | 7,700 | 18,900 | 11,100 | 122,100 |
| 2026-04-10 | 18,900 | 140,600 | 7,700 | 33,300 | 11,200 | 107,300 |