[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:546億円
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 |
|---|
| 20251113 | 4,185 | 4,280 | 4,185 | 4,210 | 5,000 | 0 | 99% | ▼ | 5228 | 0 | 3 | 95% | 10% |
| 20251114 | 4,200 | 4,385 | 4,110 | 4,210 | 24,500 | 19,500 | 100% | -- | 1714 | 0 | 2 | 95% | 10% |
| 20251117 | 4,560 | 4,735 | 4,560 | 4,650 | 39,800 | 15,300 | 110% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20251118 | 4,640 | 4,890 | 4,460 | 4,725 | 46,800 | 7,000 | 102% | ▲▲ | 1711 | 0 | 0 | 100% | 24% |
| 20251119 | 4,725 | 4,745 | 4,445 | 4,485 | 27,700 | -19,100 | 95% | ▼ | 8828 | 0 | 0 | 95% | 13% |
| 20251120 | 4,510 | 4,665 | 4,490 | 4,555 | 18,400 | -9,300 | 102% | ▲ | 8282 | 0 | 0 | 96% | 15% |
| 20251121 | 4,440 | 4,525 | 4,335 | 4,345 | 22,500 | 4,100 | 95% | ▼ | 7777 | 0 | 0 | 92% | 8% |
| 20251125 | 4,500 | 4,565 | 4,375 | 4,485 | 11,000 | -11,500 | 103% | ▲ | 2222 | 0 | 0 | 95% | 8% |
| 20251126 | 4,500 | 4,705 | 4,490 | 4,590 | 18,600 | 7,600 | 102% | ▲▲ | 1141 | 0 | 0 | 97% | 10% |
| 20251127 | 4,600 | 4,640 | 4,510 | 4,510 | 5,400 | -13,200 | 98% | ▼ | 8228 | 0 | 0 | 95% | 8% |
| 20251128 | 4,510 | 4,760 | 4,440 | 4,595 | 35,900 | 30,500 | 102% | ▲ | 1771 | 10 | 0 | 97% | 10% |
| 20251201 | 4,635 | 4,685 | 4,510 | 4,595 | 11,600 | -24,300 | 100% | -- | 8225 | 0 | 0 | 97% | 10% |
| 20251202 | 4,595 | 4,595 | 4,395 | 4,425 | 10,500 | -1,100 | 96% | ▼ | 8888 | 0 | 0 | 94% | 6% |
| 20251203 | 4,425 | 4,440 | 4,305 | 4,425 | 11,600 | 1,100 | 100% | -- | 7774 | 0 | 0 | 94% | 6% |
| 20251204 | 4,445 | 4,550 | 4,370 | 4,370 | 17,800 | 6,200 | 99% | ▼ | 1117 | 0 | 0 | 92% | 5% |
| 20251205 | 4,365 | 4,450 | 4,350 | 4,375 | 9,000 | -8,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 5% |
| 20251208 | 4,400 | 4,525 | 4,370 | 4,380 | 18,100 | 9,100 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251209 | 4,380 | 4,475 | 4,350 | 4,435 | 13,000 | -5,100 | 101% | ▲▲▲ | 8882 | 0 | 0 | 94% | 6% |
| 20251210 | 4,410 | 4,455 | 4,350 | 4,450 | 20,600 | 7,600 | 100% | ▲▲▲▲ | 7411 | 0 | 0 | 94% | 6% |
| 20251211 | 4,440 | 4,440 | 4,360 | 4,360 | 7,600 | -13,000 | 98% | ▼ | 8228 | 0 | 0 | 92% | 4% |
| 20251212 | 4,360 | 4,395 | 4,255 | 4,350 | 7,800 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
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 |
|---|
| 2025-12-05 | 82,200 | 0 | 63,900 | 0 | 18,300 | 0 |
| 2025-11-28 | 84,200 | 0 | 67,200 | 0 | 17,000 | 0 |
| 2025-11-21 | 83,500 | 0 | 66,500 | 0 | 17,000 | 0 |
| 2025-11-14 | 77,800 | 0 | 61,400 | 0 | 16,400 | 0 |
EDINET