[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:631億円
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 |
|---|
| 20260216 | 4,770 | 4,770 | 4,400 | 4,745 | 88,800 | 50,700 | 113% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 18% |
| 20260213 | 4,210 | 4,365 | 4,200 | 4,210 | 38,100 | 24,600 | 101% | ▲▲▲▲▲ | 1111 | 40 | 2 | 92% | 5% |
| 20260305 | 4,900 | 5,210 | 4,880 | 5,070 | 36,800 | 10,200 | 108% | ▲ | 1111 | 0 | 0 | 99% | 26% |
| 20260226 | 4,715 | 4,775 | 4,655 | 4,710 | 25,700 | 9,500 | 100% | ▲ | 7771 | 0 | 2 | 92% | 17% |
| 20260304 | 4,710 | 4,750 | 4,565 | 4,685 | 26,600 | 9,100 | 97% | ▼ | 7777 | 0 | 2 | 92% | 17% |
| 20260219 | 5,170 | 5,180 | 4,870 | 4,985 | 32,200 | 8,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 24% |
| 20260212 | 4,175 | 4,240 | 4,150 | 4,170 | 13,500 | 6,800 | 100% | ▲▲▲▲ | 1111 | 0 | 3 | 91% | 4% |
| 20260225 | 4,910 | 4,910 | 4,700 | 4,700 | 16,200 | 2,700 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 17% |
| 20260218 | 4,920 | 5,130 | 4,890 | 5,120 | 24,100 | 2,500 | 106% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
| 20260209 | 4,100 | 4,115 | 4,040 | 4,075 | 10,200 | 2,200 | 100% | ▲▲ | 1111 | 0 | 5 | 89% | 1% |
| 20260204 | 4,085 | 4,085 | 4,000 | 4,040 | 11,000 | 1,800 | 98% | ▼ | 7777 | 0 | 8 | 88% | 0% |
| 20260206 | 4,020 | 4,065 | 4,000 | 4,065 | 8,000 | 0 | 101% | ▲ | 8282 | 0 | 6 | 89% | 1% |
| 20260303 | 4,850 | 4,950 | 4,760 | 4,850 | 17,500 | -400 | 100% | -- | 5285 | 0 | 0 | 95% | 21% |
| 20260302 | 4,950 | 4,950 | 4,720 | 4,850 | 17,900 | -1,600 | 97% | ▼ | 8228 | 0 | 0 | 95% | 21% |
| 20260205 | 4,090 | 4,110 | 3,985 | 4,020 | 8,000 | -3,000 | 100% | ▼▼ | 2828 | 0 | 7 | 88% | 0% |
| 20260210 | 4,080 | 4,175 | 4,080 | 4,160 | 6,700 | -3,500 | 102% | ▲▲▲ | 2282 | 0 | 4 | 91% | 3% |
| 20260227 | 4,780 | 4,975 | 4,700 | 4,975 | 19,500 | -6,200 | 106% | ▲▲ | 2222 | 0 | 5 | 97% | 24% |
| 20260220 | 4,845 | 5,060 | 4,830 | 5,020 | 24,200 | -8,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 25% |
| 20260224 | 5,020 | 5,020 | 4,865 | 4,980 | 13,500 | -10,700 | 99% | ▼ | 8228 | 0 | 0 | 97% | 24% |
| 20260203 | 4,140 | 4,145 | 4,050 | 4,135 | 9,200 | -13,500 | 102% | ▲ | 8282 | 0 | 9 | 91% | 3% |
| 20260306 | 5,070 | 5,070 | 4,870 | 5,030 | 18,800 | -18,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 25% |
| 20260217 | 4,740 | 4,855 | 4,725 | 4,850 | 21,600 | -67,200 | 102% | ▲▲▲▲▲▲▲ | 2282 | 0 | 2 | 100% | 21% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260224 | 16:00 | 新コスモス | 組織の変更ならびに人事異動に関するお知らせ | |
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 |
| 2026-02-13 | 53,200 | 0 | 33,900 | 0 | 19,300 | 0 |
| 2026-02-20 | 50,000 | 0 | 34,300 | 0 | 15,700 | 0 |
| 2026-02-27 | 47,700 | 0 | 33,800 | 0 | 13,900 | 0 |
EDINET