[6060]こころネット:【葬祭事業】冠婚葬祭会社、墓石販売
Yahoo! 【スタンダード/33サービス業】 売上高:101170 当期純利益:3750 総資産:191990 時価:51億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 1,028 | 1,028 | 1,028 | 1,028 | 400 | 100 | 99% | ▼▼ | 7777 | 0 | 11 | 95% | 0% |
| 20251010 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | -400 | 99% | ▼ | 8888 | 0 | 9 | 95% | 0% |
| 20251017 | 1,027 | 1,029 | 1,027 | 1,028 | 300 | -100 | 99% | ▼▼ | 8288 | 0 | 5 | 95% | 0% |
| 20251001 | 1,067 | 1,067 | 1,016 | 1,044 | 117,300 | 116,500 | 98% | ▼ | 7777 | 0 | 16 | 97% | 1% |
| 20251007 | 1,046 | 1,046 | 1,043 | 1,043 | 300 | 0 | 99% | ▼ | 8888 | 0 | 12 | 96% | 1% |
| 20251009 | 1,028 | 1,034 | 1,028 | 1,034 | 500 | 100 | 101% | ▲ | 1441 | 0 | 10 | 95% | 1% |
| 20251014 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 500 | 101% | ▲ | 1111 | 0 | 8 | 95% | 1% |
| 20251022 | 1,041 | 1,044 | 1,041 | 1,044 | 300 | -800 | 100% | ▲▲▲ | 8282 | 0 | 2 | 96% | 2% |
| 20251021 | 1,043 | 1,050 | 1,040 | 1,041 | 1,100 | -1,000 | 100% | ▲▲ | 8522 | 0 | 3 | 96% | 2% |
| 20251003 | 1,079 | 1,079 | 1,041 | 1,050 | 900 | -500 | 97% | ▼ | 8228 | 0 | 14 | 97% | 2% |
| 20251006 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | -600 | 100% | -- | 8285 | 0 | 13 | 97% | 2% |
| 20251015 | 1,024 | 1,044 | 1,024 | 1,044 | 1,300 | 700 | 101% | ▲▲ | 1771 | 0 | 7 | 96% | 2% |
| 20251016 | 1,036 | 1,044 | 1,023 | 1,043 | 400 | -900 | 100% | ▼ | 5828 | 0 | 6 | 96% | 2% |
| 20251020 | 1,041 | 1,060 | 1,040 | 1,040 | 2,100 | 1,800 | 101% | ▲ | 1111 | 0 | 4 | 96% | 2% |
| 20250930 | 1,096 | 1,096 | 1,067 | 1,067 | 800 | -500 | 100% | -- | 2525 | 0 | 17 | 99% | 4% |
| 20250929 | 1,071 | 1,080 | 1,067 | 1,067 | 1,300 | 400 | 100% | ▲ | 1171 | 0 | 18 | 99% | 4% |
| 20251002 | 1,022 | 1,083 | 1,022 | 1,083 | 1,400 | -115,900 | 104% | ▲ | 2282 | 0 | 1 | 100% | 5% |
| 20251030 | 1,337 | 1,350 | 1,301 | 1,335 | 15,300 | 8,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 30% |
| 20251024 | 1,344 | 1,344 | 1,344 | 1,344 | 8,700 | 8,400 | 129% | ▲▲▲▲ | 1111 | 0 | 2 | 100% | 31% |
| 20251029 | 1,370 | 1,370 | 1,331 | 1,356 | 7,200 | -22,200 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 32% |
| 20251028 | 1,385 | 1,400 | 1,360 | 1,361 | 29,400 | -84,300 | 96% | ▼ | 8228 | 0 | 0 | 96% | 33% |
| 20251027 | 1,361 | 1,430 | 1,359 | 1,415 | 113,700 | 105,000 | 105% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 38% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 191,200 | 0 | 185,200 | 0 | 6,000 | 0 |
| 2025-10-10 | 191,100 | 0 | 185,200 | 0 | 5,900 | 0 |
| 2025-10-17 | 191,900 | 0 | 185,200 | 0 | 6,700 | 0 |
| 2025-10-24 | 192,000 | 3,100 | 185,400 | 3,100 | 6,600 | 0 |