[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:28億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 363 | 363 | 358 | 361 | 14,900 | -3,400 | 101% | ▲ | 2222 | 0 | 5 | 100% | 13% |
| 20251229 | 380 | 392 | 380 | 392 | 19,700 | 6,400 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251224 | 388 | 388 | 385 | 386 | 9,100 | -200 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
| 20251223 | 386 | 387 | 384 | 386 | 9,300 | -4,800 | 100% | -- | 2855 | 0 | 0 | 100% | 11% |
| 20251222 | 386 | 386 | 385 | 386 | 14,100 | 3,400 | 100% | ▲▲▲ | 4111 | 0 | 0 | 100% | 13% |
| 20251219 | 383 | 386 | 383 | 385 | 10,700 | 3,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251218 | 381 | 383 | 381 | 383 | 7,400 | -4,400 | 101% | ▲ | 2252 | 0 | 0 | 100% | 14% |
| 20251217 | 381 | 381 | 378 | 380 | 11,800 | -1,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 14% |
| 20251216 | 375 | 382 | 375 | 381 | 13,500 | -11,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251215 | 365 | 374 | 363 | 374 | 25,100 | 10,200 | 104% | ▲▲ | 1111 | 0 | 5 | 100% | 17% |
| 20251211 | 358 | 358 | 355 | 357 | 18,300 | 1,000 | 100% | ▼ | 4417 | 0 | 4 | 100% | 29% |
| 20251210 | 356 | 358 | 355 | 358 | 17,300 | -1,800 | 101% | ▲ | 2252 | 0 | 4 | 100% | 30% |
| 20251208 | 355 | 356 | 352 | 356 | 12,200 | 1,100 | 101% | ▲▲▲ | 1111 | 0 | 6 | 100% | 29% |
| 20251209 | 356 | 356 | 354 | 355 | 19,100 | 6,900 | 100% | ▼ | 4117 | 0 | 5 | 99% | 29% |
| 20251205 | 350 | 353 | 349 | 353 | 11,100 | 2,100 | 101% | ▲▲ | 1111 | 0 | 7 | 99% | 30% |
| 20251201 | 350 | 354 | 350 | 352 | 27,200 | 9,300 | 101% | ▲ | 1141 | 0 | 11 | 99% | 29% |
| 20251204 | 347 | 350 | 346 | 350 | 9,000 | 1,500 | 101% | ▲ | 1471 | 0 | 8 | 98% | 29% |
| 20251202 | 352 | 352 | 347 | 349 | 13,700 | -13,500 | 99% | ▼ | 8828 | 0 | 10 | 98% | 28% |
| 20251225 | 386 | 386 | 375 | 378 | 24,400 | 15,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20251226 | 379 | 380 | 376 | 380 | 13,300 | -11,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20251127 | 347 | 348 | 344 | 347 | 13,100 | -5,700 | 100% | ▼ | 5588 | 0 | 13 | 97% | 28% |
| 20251203 | 349 | 349 | 346 | 347 | 7,500 | -6,200 | 99% | ▼▼ | 8888 | 0 | 9 | 97% | 28% |
| 20251128 | 350 | 351 | 347 | 347 | 17,900 | 4,800 | 100% | -- | 1114 | 0 | 12 | 97% | 28% |
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 |
| 2025-12-05 | 118,500 | 0 | 86,600 | 0 | 31,900 | 0 |
| 2025-12-12 | 122,000 | 0 | 92,600 | 0 | 29,400 | 0 |
| 2025-12-19 | 112,400 | 0 | 86,400 | 0 | 26,000 | 0 |