[6824]新コスモス:【ガス警報器】家庭用では国内首位火災警報器
Yahoo! 【スタンダード/16電気機器】 売上高:421530 当期純利益:33760 総資産:672880 時価:467億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,095 | 3,120 | 3,025 | 3,055 | 8,200 | 1,400 | 99% | ▼▼ | 7777 | 0 | 5 | 97% | 8% |
| 20250909 | 3,085 | 3,145 | 3,030 | 3,080 | 4,700 | -3,500 | 101% | ▲ | 2282 | 0 | 4 | 97% | 9% |
| 20250910 | 3,080 | 3,080 | 2,981 | 3,040 | 27,500 | 22,800 | 99% | ▼ | 7777 | 0 | 3 | 96% | 6% |
| 20250911 | 3,040 | 3,120 | 2,996 | 3,060 | 13,700 | -13,800 | 101% | ▲ | 2282 | 0 | 2 | 97% | 7% |
| 20250912 | 3,130 | 3,500 | 3,065 | 3,370 | 26,700 | 13,000 | 110% | ▲▲ | 1111 | 0 | 1 | 100% | 17% |
| 20250916 | 3,390 | 3,500 | 3,320 | 3,360 | 21,500 | -5,200 | 100% | ▼ | 5228 | 0 | 4 | 100% | 15% |
| 20250917 | 3,305 | 3,305 | 3,220 | 3,230 | 12,600 | -8,900 | 96% | ▼▼ | 8888 | 0 | 2 | 96% | 10% |
| 20250918 | 3,210 | 3,660 | 3,210 | 3,500 | 19,500 | 6,900 | 108% | ▲ | 1771 | 0 | 1 | 100% | 19% |
| 20250919 | 3,495 | 3,600 | 3,420 | 3,600 | 24,300 | 4,800 | 103% | ▲▲ | 7111 | 0 | 2 | 100% | 23% |
| 20250922 | 3,600 | 3,765 | 3,600 | 3,680 | 25,800 | 1,500 | 102% | ▲▲▲ | 1111 | 41 | 5 | 100% | 22% |
| 20250924 | 3,715 | 3,735 | 3,530 | 3,700 | 26,500 | 700 | 101% | ▲▲▲▲ | 7711 | 0 | 0 | 100% | 23% |
| 20250925 | 3,695 | 3,735 | 3,660 | 3,660 | 13,100 | -13,400 | 99% | ▼ | 5288 | 0 | 3 | 99% | 20% |
| 20250926 | 3,660 | 3,735 | 3,630 | 3,700 | 15,100 | 2,000 | 101% | ▲ | 4771 | 0 | 2 | 100% | 22% |
| 20250929 | 3,700 | 3,955 | 3,700 | 3,895 | 20,800 | 5,700 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 28% |
| 20250930 | 3,935 | 4,025 | 3,700 | 3,860 | 22,800 | 2,000 | 99% | ▼ | 1417 | 0 | 0 | 99% | 27% |
| 20251001 | 3,865 | 3,875 | 3,720 | 3,720 | 21,600 | -1,200 | 96% | ▼▼ | 8288 | 0 | 0 | 96% | 22% |
| 20251002 | 3,735 | 3,860 | 3,500 | 3,610 | 15,600 | -6,000 | 97% | ▼▼▼ | 8888 | 0 | 0 | 93% | 19% |
| 20251003 | 3,585 | 3,720 | 3,510 | 3,640 | 24,100 | 8,500 | 101% | ▲ | 7171 | 0 | 0 | 93% | 20% |
| 20251006 | 3,710 | 3,775 | 3,580 | 3,610 | 10,500 | -13,600 | 99% | ▼ | 2228 | 0 | 0 | 93% | 19% |
| 20251007 | 3,610 | 3,780 | 3,610 | 3,725 | 21,100 | 10,600 | 103% | ▲ | 1171 | 10 | 0 | 96% | 23% |
| 20251008 | 3,795 | 3,885 | 3,725 | 3,725 | 16,800 | -4,300 | 100% | -- | 2225 | 0 | 0 | 96% | 23% |
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 | 58,500 | 0 | 38,700 | 0 | 19,800 | 0 |
| 2025-09-26 | 59,800 | 0 | 35,500 | 0 | 24,300 | 0 |
| 2025-09-19 | 53,600 | 0 | 30,200 | 0 | 23,400 | 0 |
| 2025-09-12 | 40,700 | 0 | 17,900 | 0 | 22,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-07 13:26 | S100WTPN | 笠原 浩 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-10-07 13:26 | S100WTQB | 笠原 浩 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-19 16:10 | S100WO3R | 笠原 浩 | 変更報告書 |
| 2025-09-09 17:09 | S100WNBC | 笠原 浩 | 変更報告書 |
| 2025-05-30 12:34 | S100VOUR | 笠原 浩 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-17 16:00 | S100VMBK | 笠原 浩 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-02 14:13 | S100VJRW | 笠原 浩 | 大量保有報告書 |