[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:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 282 | 282 | 277 | 278 | 14,400 | -8,700 | 99% | ▼▼▼▼ | 8858 | 0 | 0 | 81% | 0% |
| 20251002 | 282 | 284 | 279 | 280 | 23,100 | 4,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251001 | 296 | 297 | 282 | 282 | 18,200 | 3,000 | 96% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251006 | 277 | 286 | 277 | 286 | 8,300 | -6,100 | 103% | ▲ | 2582 | 0 | 2 | 83% | 3% |
| 20251007 | 286 | 292 | 286 | 292 | 8,200 | -100 | 102% | ▲▲ | 2222 | 0 | 0 | 85% | 5% |
| 20250919 | 304 | 304 | 290 | 292 | 62,300 | 45,700 | 96% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20250930 | 299 | 299 | 292 | 294 | 15,200 | 12,200 | 98% | ▼ | 7777 | 0 | 0 | 85% | 1% |
| 20250924 | 304 | 304 | 297 | 297 | 4,000 | -13,100 | 98% | ▼ | 8528 | 0 | 0 | 86% | 2% |
| 20250926 | 297 | 301 | 294 | 298 | 10,100 | 6,800 | 100% | ▼ | 7777 | 0 | 0 | 86% | 2% |
| 20250925 | 302 | 302 | 299 | 299 | 3,300 | -700 | 101% | ▲ | 8282 | 0 | 0 | 87% | 2% |
| 20250929 | 303 | 303 | 298 | 301 | 3,000 | -7,100 | 101% | ▲ | 2222 | 0 | 0 | 87% | 3% |
| 20250922 | 300 | 305 | 297 | 302 | 17,100 | -45,200 | 103% | ▲ | 2282 | 0 | 0 | 88% | 3% |
| 20250918 | 308 | 310 | 304 | 304 | 16,600 | -12,100 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250912 | 322 | 324 | 305 | 307 | 192,200 | 70,300 | 89% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250917 | 310 | 311 | 306 | 308 | 28,700 | -5,300 | 100% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20250916 | 307 | 315 | 307 | 309 | 34,000 | -158,200 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20250908 | 320 | 322 | 319 | 320 | 29,800 | 23,000 | 99% | ▼ | 7777 | 0 | 4 | 94% | 4% |
| 20250910 | 323 | 324 | 322 | 324 | 4,300 | -4,700 | 100% | -- | 5225 | 0 | 2 | 95% | 5% |
| 20250909 | 320 | 324 | 320 | 324 | 9,000 | -20,800 | 101% | ▲ | 2252 | 0 | 3 | 95% | 5% |
| 20250911 | 331 | 346 | 327 | 345 | 121,900 | 117,600 | 106% | ▲ | 1111 | 20 | 0 | 100% | 12% |
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 | 330,600 | 100 | 203,100 | 100 | 127,500 | 0 |
| 2025-09-19 | 309,500 | 0 | 194,300 | 0 | 115,200 | 0 |
| 2025-09-26 | 300,300 | 0 | 192,500 | 0 | 107,800 | 0 |