[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:192億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 2,482 | 2,487 | 2,402 | 2,415 | 41,100 | 4,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 5% |
| 20250926 | 2,365 | 2,373 | 2,352 | 2,366 | 20,100 | -9,300 | 100% | -- | 8285 | 0 | 0 | 93% | 1% |
| 20251010 | 2,408 | 2,420 | 2,388 | 2,393 | 36,700 | -8,100 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 4% |
| 20251009 | 2,397 | 2,422 | 2,374 | 2,385 | 44,800 | 2,100 | 101% | ▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251008 | 2,358 | 2,393 | 2,328 | 2,373 | 42,700 | 10,100 | 100% | ▼ | 1117 | 0 | 0 | 94% | 4% |
| 20251007 | 2,340 | 2,379 | 2,322 | 2,379 | 32,600 | -800 | 102% | ▲ | 2282 | 0 | 0 | 94% | 4% |
| 20251006 | 2,355 | 2,359 | 2,298 | 2,324 | 33,400 | 16,900 | 100% | ▼▼ | 1717 | 0 | 0 | 92% | 1% |
| 20251003 | 2,348 | 2,348 | 2,321 | 2,332 | 16,500 | -6,100 | 99% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251002 | 2,308 | 2,360 | 2,308 | 2,348 | 22,600 | -26,400 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251001 | 2,363 | 2,363 | 2,281 | 2,291 | 49,000 | 24,400 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250930 | 2,420 | 2,430 | 2,362 | 2,371 | 24,600 | 3,000 | 99% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20250929 | 2,376 | 2,415 | 2,367 | 2,407 | 21,600 | 1,500 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250909 | 2,505 | 2,507 | 2,487 | 2,490 | 19,100 | -14,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250925 | 2,378 | 2,388 | 2,351 | 2,366 | 29,400 | 2,400 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250924 | 2,402 | 2,404 | 2,364 | 2,386 | 27,000 | 1,900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250922 | 2,434 | 2,434 | 2,397 | 2,400 | 25,100 | -16,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250918 | 2,492 | 2,505 | 2,466 | 2,471 | 36,300 | -10,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250917 | 2,540 | 2,540 | 2,481 | 2,493 | 46,400 | 28,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 8% |
| 20250916 | 2,499 | 2,538 | 2,488 | 2,536 | 18,000 | -1,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250912 | 2,497 | 2,528 | 2,485 | 2,500 | 19,000 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250911 | 2,483 | 2,497 | 2,483 | 2,490 | 19,900 | -7,500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250910 | 2,489 | 2,499 | 2,477 | 2,488 | 27,400 | 8,300 | 100% | ▼▼ | 7777 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 108,400 | 0 | 60,400 | 0 | 48,000 | 0 |
| 2025-09-19 | 116,600 | 0 | 62,900 | 0 | 53,700 | 0 |
| 2025-09-26 | 117,100 | 0 | 66,100 | 0 | 51,000 | 0 |
| 2025-10-03 | 118,000 | 0 | 65,700 | 0 | 52,300 | 0 |