[5280]ヨシコン:【不動産開発とマンションが2本柱】コンクリート製品は縮少へ
Yahoo! 【スタンダード/32不動産業】 売上高:274740 当期純利益:30170 総資産:443120 時価:204億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,631 | 2,681 | 2,624 | 2,673 | 20,100 | -2,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251111 | 2,675 | 2,675 | 2,599 | 2,639 | 18,100 | -2,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 17% |
| 20251112 | 2,630 | 2,684 | 2,610 | 2,664 | 17,700 | -400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 18% |
| 20251113 | 2,660 | 2,678 | 2,628 | 2,645 | 9,700 | -8,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20251114 | 2,603 | 2,649 | 2,600 | 2,601 | 16,300 | 6,600 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 15% |
| 20251117 | 2,597 | 2,611 | 2,565 | 2,594 | 18,300 | 2,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 14% |
| 20251118 | 2,594 | 2,594 | 2,548 | 2,574 | 16,300 | -2,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 13% |
| 20251119 | 2,560 | 2,563 | 2,532 | 2,549 | 17,100 | 800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 12% |
| 20251120 | 2,551 | 2,579 | 2,551 | 2,558 | 9,000 | -8,100 | 100% | ▲ | 2282 | 0 | 0 | 96% | 11% |
| 20251121 | 2,515 | 2,572 | 2,515 | 2,567 | 9,100 | 100 | 100% | ▲▲ | 7771 | 0 | 0 | 96% | 11% |
| 20251125 | 2,586 | 2,649 | 2,586 | 2,600 | 19,100 | 10,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 12% |
| 20251126 | 2,590 | 2,647 | 2,590 | 2,633 | 19,200 | 100 | 101% | ▲▲▲▲ | 7111 | 0 | 0 | 99% | 13% |
| 20251127 | 2,632 | 2,637 | 2,613 | 2,629 | 10,200 | -9,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20251128 | 2,623 | 2,637 | 2,623 | 2,628 | 6,900 | -3,300 | 100% | ▼▼ | 5288 | 0 | 0 | 98% | 13% |
| 20251201 | 2,646 | 2,660 | 2,632 | 2,640 | 11,800 | 4,900 | 100% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251202 | 2,640 | 2,660 | 2,620 | 2,630 | 14,800 | 3,000 | 100% | ▼ | 4777 | 0 | 0 | 98% | 3% |
| 20251203 | 2,630 | 2,647 | 2,613 | 2,613 | 4,600 | -10,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251204 | 2,608 | 2,620 | 2,569 | 2,612 | 18,000 | 13,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251205 | 2,611 | 2,623 | 2,600 | 2,603 | 9,000 | -9,000 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251208 | 2,603 | 2,627 | 2,603 | 2,605 | 9,200 | 200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251209 | 2,601 | 2,618 | 2,580 | 2,596 | 9,500 | 300 | 100% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251210 | 2,580 | 2,606 | 2,580 | 2,598 | 12,200 | 2,700 | 100% | ▲ | 7471 | 0 | 0 | 98% | 2% |
| 20251211 | 2,587 | 2,592 | 2,546 | 2,550 | 14,600 | 2,400 | 98% | ▼ | 7717 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 112,400 | 0 | 69,200 | 0 | 43,200 | 0 |
| 2025-11-28 | 111,300 | 0 | 68,900 | 0 | 42,400 | 0 |
| 2025-11-21 | 104,000 | 0 | 64,200 | 0 | 39,800 | 0 |
| 2025-11-14 | 107,200 | 0 | 62,600 | 0 | 44,600 | 0 |