[6578]コレックＨＤ:【不動産サイト】ＮHＫ受信料の契約・収納代行
Yahoo! 【スタンダード/33サービス業】 売上高:63550 当期純利益:1790 総資産:30890 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 279 | 280 | 272 | 272 | 2,400 | 200 | 98% | ▼ | 7777 | 0 | 6 | 93% | 0% |
| 20251110 | 271 | 279 | 271 | 276 | 2,800 | 400 | 101% | ▲ | 7771 | 0 | 5 | 96% | 1% |
| 20251111 | 278 | 279 | 277 | 278 | 2,300 | -500 | 101% | ▲▲ | 5222 | 0 | 4 | 97% | 2% |
| 20251112 | 278 | 278 | 274 | 276 | 3,900 | 1,600 | 99% | ▼ | 7747 | 0 | 3 | 96% | 1% |
| 20251113 | 275 | 277 | 274 | 277 | 1,200 | -2,700 | 100% | ▲ | 8582 | 0 | 2 | 96% | 2% |
| 20251114 | 357 | 357 | 357 | 357 | 57,500 | 56,300 | 129% | ▲▲ | 1111 | 0 | 0 | 100% | 31% |
| 20251117 | 357 | 358 | 320 | 320 | 376,400 | 318,900 | 90% | ▼ | 1747 | 0 | 0 | 90% | 18% |
| 20251118 | 320 | 333 | 316 | 333 | 100,500 | -275,900 | 104% | ▲ | 8882 | 0 | 3 | 93% | 22% |
| 20251119 | 333 | 333 | 324 | 333 | 38,700 | -61,800 | 100% | -- | 5225 | 0 | 8 | 93% | 22% |
| 20251120 | 335 | 342 | 331 | 339 | 39,200 | 500 | 102% | ▲ | 1111 | 0 | 7 | 95% | 25% |
| 20251121 | 339 | 339 | 330 | 335 | 22,900 | -16,300 | 99% | ▼ | 8828 | 0 | 11 | 94% | 23% |
| 20251125 | 346 | 347 | 341 | 341 | 30,600 | 7,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 25% |
| 20251126 | 348 | 348 | 344 | 348 | 18,800 | -11,800 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 28% |
| 20251127 | 347 | 348 | 344 | 347 | 13,100 | -5,700 | 100% | ▼ | 5588 | 0 | 0 | 97% | 28% |
| 20251128 | 350 | 351 | 347 | 347 | 17,900 | 4,800 | 100% | -- | 1114 | 0 | 0 | 97% | 28% |
| 20251201 | 350 | 354 | 350 | 352 | 27,200 | 9,300 | 101% | ▲ | 1141 | 0 | 0 | 99% | 29% |
| 20251202 | 352 | 352 | 347 | 349 | 13,700 | -13,500 | 99% | ▼ | 8828 | 0 | 0 | 98% | 28% |
| 20251203 | 349 | 349 | 346 | 347 | 7,500 | -6,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 28% |
| 20251204 | 347 | 350 | 346 | 350 | 9,000 | 1,500 | 101% | ▲ | 1471 | 0 | 0 | 98% | 29% |
| 20251205 | 350 | 353 | 349 | 353 | 11,100 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 30% |
| 20251208 | 355 | 356 | 352 | 356 | 12,200 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 133,500 | 0 | 85,700 | 0 | 47,800 | 0 |
| 2025-11-21 | 148,600 | 0 | 83,000 | 0 | 65,600 | 0 |
| 2025-11-14 | 183,600 | 0 | 104,400 | 0 | 79,200 | 0 |
| 2025-11-07 | 229,000 | 0 | 140,300 | 0 | 88,700 | 0 |