[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:971億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,367 | 1,387 | 1,356 | 1,384 | 90,900 | -27,200 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 7% |
| 20260302 | 1,354 | 1,387 | 1,347 | 1,387 | 103,200 | 12,300 | 100% | ▲▲▲ | 4771 | 51 | 0 | 96% | 7% |
| 20260303 | 1,375 | 1,399 | 1,364 | 1,384 | 170,400 | 67,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 6% |
| 20260305 | 1,399 | 1,434 | 1,389 | 1,410 | 168,100 | -208,400 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260226 | 1,361 | 1,376 | 1,354 | 1,370 | 118,100 | 14,500 | 101% | ▲ | 7171 | 0 | 0 | 95% | 5% |
| 20260327 | 1,379 | 1,386 | 1,374 | 1,379 | 150,600 | 5,100 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20260325 | 1,404 | 1,404 | 1,382 | 1,386 | 87,100 | 13,200 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260318 | 1,375 | 1,396 | 1,375 | 1,396 | 67,600 | 7,000 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260311 | 1,400 | 1,411 | 1,393 | 1,396 | 56,900 | -19,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260304 | 1,358 | 1,390 | 1,358 | 1,377 | 376,500 | 206,100 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260310 | 1,393 | 1,396 | 1,378 | 1,386 | 76,500 | -105,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260324 | 1,359 | 1,369 | 1,350 | 1,365 | 73,900 | -74,400 | 103% | ▲ | 8222 | 0 | 0 | 97% | 3% |
| 20260306 | 1,410 | 1,416 | 1,382 | 1,386 | 118,900 | -49,200 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260326 | 1,384 | 1,387 | 1,369 | 1,375 | 145,500 | 58,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260312 | 1,390 | 1,390 | 1,362 | 1,369 | 136,200 | 79,300 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260313 | 1,360 | 1,381 | 1,359 | 1,370 | 142,300 | 6,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20260316 | 1,371 | 1,381 | 1,366 | 1,366 | 78,000 | -64,300 | 100% | ▼ | 5228 | 51 | 0 | 97% | 2% |
| 20260317 | 1,366 | 1,378 | 1,366 | 1,374 | 60,600 | -17,400 | 101% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20260309 | 1,332 | 1,372 | 1,329 | 1,371 | 181,500 | 62,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260319 | 1,384 | 1,384 | 1,368 | 1,375 | 126,600 | 59,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20260323 | 1,354 | 1,371 | 1,324 | 1,330 | 148,300 | 21,700 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 51,500 | 47,600 | 11,100 | 8,900 | 40,400 | 38,700 |
| 2026-03-06 | 32,300 | 103,400 | 8,900 | 8,900 | 23,400 | 94,500 |
| 2026-03-13 | 29,800 | 125,800 | 12,000 | 8,900 | 17,800 | 116,900 |
| 2026-03-19 | 27,400 | 125,400 | 10,800 | 8,900 | 16,600 | 116,500 |