[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/サービス業】 売上高:63550 当期純利益:1790 総資産:30890 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 316 | 352 | 315 | 339 | 142,100 | 128,000 | 108% | ▲▲ | 1111 | 20 | 1 | 100% | 10% |
| 20250827 | 310 | 317 | 310 | 315 | 14,100 | -4,900 | 102% | ▲ | 2282 | 0 | 2 | 99% | 2% |
| 20250825 | 317 | 317 | 316 | 316 | 13,200 | 600 | 100% | ▲▲ | 1111 | 0 | 4 | 99% | 3% |
| 20250822 | 314 | 315 | 313 | 315 | 12,600 | 6,100 | 101% | ▲ | 1141 | 0 | 5 | 99% | 2% |
| 20250821 | 314 | 314 | 312 | 312 | 6,500 | -9,000 | 100% | ▼ | 2228 | 0 | 6 | 98% | 1% |
| 20250820 | 311 | 313 | 310 | 313 | 15,500 | 6,900 | 101% | ▲▲▲ | 1111 | 0 | 7 | 98% | 2% |
| 20250813 | 315 | 315 | 314 | 314 | 5,200 | -10,800 | 100% | ▼ | 8228 | 0 | 12 | 97% | 2% |
| 20250826 | 314 | 314 | 309 | 310 | 19,000 | 5,800 | 98% | ▼ | 7777 | 0 | 3 | 97% | 1% |
| 20250819 | 309 | 312 | 307 | 310 | 8,600 | -6,300 | 100% | ▲▲ | 2222 | 0 | 8 | 97% | 1% |
| 20250818 | 308 | 311 | 306 | 309 | 14,900 | -9,000 | 100% | ▲ | 8582 | 0 | 9 | 97% | 0% |
| 20250728 | 317 | 319 | 316 | 318 | 7,000 | -2,300 | 100% | -- | 2225 | 0 | 0 | 97% | 4% |
| 20250805 | 313 | 317 | 309 | 317 | 22,400 | 15,600 | 101% | ▲ | 1111 | 0 | 17 | 97% | 1% |
| 20250731 | 317 | 320 | 317 | 318 | 3,800 | -1,800 | 100% | ▲ | 5282 | 0 | 20 | 97% | 4% |
| 20250730 | 320 | 320 | 316 | 317 | 5,600 | 3,000 | 99% | ▼ | 1417 | 0 | 0 | 97% | 4% |
| 20250729 | 316 | 319 | 316 | 319 | 2,600 | -4,400 | 100% | ▲ | 5582 | 0 | 0 | 97% | 5% |
| 20250812 | 313 | 317 | 310 | 315 | 16,000 | 8,200 | 102% | ▲ | 4171 | 0 | 13 | 96% | 2% |
| 20250814 | 316 | 316 | 310 | 311 | 12,800 | 7,600 | 99% | ▼▼ | 1717 | 0 | 11 | 96% | 1% |
| 20250807 | 316 | 316 | 313 | 315 | 2,800 | -2,200 | 100% | ▲ | 8282 | 0 | 15 | 96% | 1% |
| 20250806 | 318 | 318 | 311 | 314 | 5,000 | -17,400 | 99% | ▼ | 2228 | 0 | 16 | 96% | 0% |
| 20250801 | 315 | 319 | 310 | 314 | 12,900 | 9,100 | 99% | ▼ | 7777 | 0 | 19 | 96% | 3% |
| 20250815 | 312 | 314 | 306 | 308 | 23,900 | 11,100 | 99% | ▼▼▼ | 7777 | 0 | 10 | 95% | 0% |
| 20250804 | 312 | 315 | 308 | 313 | 6,800 | -6,100 | 100% | ▼▼ | 8888 | 0 | 18 | 95% | 1% |
| 20250808 | 315 | 317 | 309 | 309 | 7,800 | 5,000 | 98% | ▼ | 1777 | 0 | 14 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 304,200 | 0 | 227,600 | 0 | 76,600 | 0 |
| 2025-08-08 | 295,900 | 0 | 230,300 | 0 | 65,600 | 0 |
| 2025-08-15 | 294,900 | 0 | 226,000 | 0 | 68,900 | 0 |
| 2025-08-22 | 285,600 | 0 | 217,500 | 0 | 68,100 | 0 |