[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:523億円
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 |
|---|
| 20260113 | 4,125 | 4,230 | 4,125 | 4,155 | 28,800 | 14,300 | 101% | ▲▲ | 1111 | 40 | 3 | 93% | 3% |
| 20260114 | 4,135 | 4,285 | 4,115 | 4,275 | 12,700 | -16,100 | 103% | ▲▲▲ | 2822 | 0 | 2 | 96% | 6% |
| 20260115 | 4,275 | 4,410 | 4,275 | 4,385 | 19,900 | 7,200 | 103% | ▲▲▲▲ | 1111 | 0 | 6 | 98% | 9% |
| 20260116 | 4,455 | 4,455 | 4,345 | 4,415 | 12,700 | -7,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20260119 | 4,415 | 4,435 | 4,365 | 4,415 | 14,800 | 2,100 | 100% | -- | 7174 | 0 | 0 | 99% | 10% |
| 20260120 | 4,415 | 4,415 | 4,305 | 4,315 | 13,700 | -1,100 | 98% | ▼ | 8858 | 0 | 0 | 97% | 7% |
| 20260121 | 4,315 | 4,475 | 4,310 | 4,475 | 13,200 | -500 | 104% | ▲ | 2282 | 0 | 3 | 100% | 11% |
| 20260122 | 4,490 | 4,570 | 4,480 | 4,530 | 19,600 | 6,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260123 | 4,495 | 4,575 | 4,470 | 4,565 | 15,800 | -3,800 | 101% | ▲▲▲ | 2822 | 0 | 0 | 100% | 13% |
| 20260126 | 4,495 | 4,520 | 4,245 | 4,355 | 23,400 | 7,600 | 95% | ▼ | 7747 | 0 | 0 | 95% | 8% |
| 20260127 | 4,305 | 4,380 | 4,195 | 4,255 | 10,800 | -12,600 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 6% |
| 20260128 | 4,215 | 4,280 | 4,145 | 4,190 | 12,700 | 1,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 4% |
| 20260129 | 4,190 | 4,250 | 4,130 | 4,175 | 11,300 | -1,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20260130 | 4,205 | 4,220 | 4,140 | 4,180 | 6,800 | -4,500 | 100% | ▲ | 8222 | 0 | 0 | 92% | 4% |
| 20260202 | 4,180 | 4,180 | 4,030 | 4,070 | 22,700 | 15,900 | 97% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20260203 | 4,140 | 4,145 | 4,050 | 4,135 | 9,200 | -13,500 | 102% | ▲ | 8282 | 0 | 0 | 91% | 3% |
| 20260204 | 4,085 | 4,085 | 4,000 | 4,040 | 11,000 | 1,800 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260205 | 4,090 | 4,110 | 3,985 | 4,020 | 8,000 | -3,000 | 100% | ▼▼ | 2828 | 0 | 0 | 88% | 0% |
| 20260206 | 4,020 | 4,065 | 4,000 | 4,065 | 8,000 | 0 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20260209 | 4,100 | 4,115 | 4,040 | 4,075 | 10,200 | 2,200 | 100% | ▲▲ | 1111 | 0 | 0 | 89% | 1% |
| 20260210 | 4,080 | 4,175 | 4,080 | 4,160 | 6,700 | -3,500 | 102% | ▲▲▲ | 2282 | 0 | 0 | 91% | 3% |
| 20260212 | 4,175 | 4,240 | 4,150 | 4,170 | 13,500 | 6,800 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 91% | 4% |
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 |
|---|
| 2026-02-06 | 56,500 | 0 | 39,400 | 0 | 17,100 | 0 |
| 2026-01-30 | 60,300 | 0 | 43,800 | 0 | 16,500 | 0 |
| 2026-01-23 | 65,800 | 0 | 48,900 | 0 | 16,900 | 0 |
| 2026-01-16 | 69,900 | 0 | 53,400 | 0 | 16,500 | 0 |
EDINET