[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:997億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,415 | 1,452 | 1,408 | 1,439 | 362,000 | 266,800 | 105% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260213 | 1,440 | 1,448 | 1,408 | 1,416 | 111,600 | -250,400 | 98% | ▼ | 8528 | 0 | 0 | 98% | 9% |
| 20260115 | 1,370 | 1,375 | 1,362 | 1,365 | 44,100 | -40,500 | 99% | ▼ | 5228 | 0 | 20 | 99% | 5% |
| 20260210 | 1,380 | 1,381 | 1,368 | 1,370 | 95,200 | -17,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260209 | 1,370 | 1,370 | 1,352 | 1,364 | 112,700 | 22,000 | 101% | ▲▲▲▲▲ | 1111 | 40 | 3 | 99% | 5% |
| 20260114 | 1,360 | 1,375 | 1,359 | 1,372 | 84,600 | 15,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260116 | 1,352 | 1,375 | 1,352 | 1,375 | 43,100 | -1,000 | 101% | ▲ | 5882 | 0 | 19 | 100% | 5% |
| 20260122 | 1,352 | 1,377 | 1,352 | 1,369 | 81,200 | -54,000 | 102% | ▲▲ | 2222 | 0 | 15 | 100% | 4% |
| 20260119 | 1,375 | 1,376 | 1,338 | 1,359 | 166,900 | 123,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20260206 | 1,350 | 1,360 | 1,340 | 1,356 | 90,700 | -36,600 | 100% | ▲▲▲▲ | 8882 | 0 | 4 | 98% | 4% |
| 20260205 | 1,358 | 1,370 | 1,346 | 1,352 | 127,300 | 35,700 | 102% | ▲▲▲ | 1111 | 40 | 5 | 98% | 4% |
| 20260123 | 1,377 | 1,381 | 1,367 | 1,377 | 66,400 | -14,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260203 | 1,315 | 1,331 | 1,309 | 1,322 | 116,200 | -38,100 | 102% | ▲ | 2222 | 0 | 7 | 96% | 2% |
| 20260204 | 1,330 | 1,342 | 1,317 | 1,331 | 91,600 | -24,600 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 2% |
| 20260120 | 1,359 | 1,359 | 1,332 | 1,338 | 58,200 | -108,700 | 98% | ▼▼ | 8888 | 0 | 17 | 97% | 2% |
| 20260121 | 1,322 | 1,366 | 1,317 | 1,346 | 135,200 | 77,000 | 101% | ▲ | 1771 | 10 | 16 | 98% | 2% |
| 20260127 | 1,325 | 1,340 | 1,316 | 1,336 | 100,300 | 3,700 | 100% | -- | 7774 | 0 | 12 | 97% | 1% |
| 20260126 | 1,348 | 1,357 | 1,332 | 1,336 | 96,600 | 30,200 | 97% | ▼ | 7777 | 0 | 13 | 97% | 1% |
| 20260129 | 1,309 | 1,325 | 1,287 | 1,299 | 184,800 | 99,800 | 99% | ▼▼ | 1777 | 0 | 10 | 94% | 0% |
| 20260130 | 1,305 | 1,309 | 1,272 | 1,301 | 213,300 | 28,500 | 100% | ▲ | 7771 | 0 | 9 | 94% | 0% |
| 20260202 | 1,300 | 1,312 | 1,289 | 1,300 | 154,300 | -59,000 | 100% | ▼ | 2288 | 0 | 7 | 94% | 0% |
| 20260128 | 1,318 | 1,324 | 1,308 | 1,308 | 85,000 | -15,300 | 98% | ▼ | 8888 | 0 | 11 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 14,200 | 35,700 | 9,100 | 9,700 | 5,100 | 26,000 |
| 2026-01-23 | 11,100 | 31,600 | 5,900 | 9,700 | 5,200 | 21,900 |
| 2026-01-30 | 12,800 | 25,300 | 5,600 | 9,700 | 7,200 | 15,600 |
| 2026-02-06 | 13,800 | 20,500 | 5,500 | 9,700 | 8,300 | 10,800 |