[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:563億円
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% |
| 20251112 | 4,170 | 4,280 | 4,170 | 4,235 | 5,000 | -8,300 | 102% | ▲ | 8282 | 0 | 4 | 95% | 11% |
| 20251107 | 4,325 | 4,325 | 4,260 | 4,280 | 7,300 | -5,500 | 98% | ▼ | 8228 | 0 | 7 | 96% | 17% |
| 20251021 | 3,900 | 3,900 | 3,785 | 3,810 | 7,600 | -9,400 | 99% | ▼ | 8828 | 0 | 5 | 96% | 6% |
| 20251104 | 4,420 | 4,495 | 4,310 | 4,370 | 7,700 | -4,500 | 98% | ▼ | 2888 | 0 | 10 | 98% | 21% |
| 20251023 | 3,990 | 4,035 | 3,915 | 3,955 | 9,100 | -34,500 | 98% | ▼ | 8228 | 0 | 4 | 98% | 10% |
| 20251031 | 4,465 | 4,465 | 4,390 | 4,450 | 12,200 | -12,200 | 101% | ▲▲ | 8222 | 0 | 12 | 100% | 23% |
| 20251105 | 4,300 | 4,330 | 4,135 | 4,305 | 12,800 | 5,100 | 99% | ▼▼ | 7777 | 0 | 9 | 97% | 18% |
| 20251106 | 4,305 | 4,445 | 4,165 | 4,370 | 12,800 | 0 | 102% | ▲ | 2222 | 0 | 8 | 98% | 20% |
| 20251111 | 4,305 | 4,320 | 4,135 | 4,170 | 13,300 | -900 | 98% | ▼▼▼ | 2228 | 0 | 5 | 94% | 11% |
| 20251110 | 4,265 | 4,295 | 4,125 | 4,270 | 14,200 | 6,900 | 100% | ▼▼ | 7777 | 0 | 6 | 96% | 17% |
| 20251029 | 4,410 | 4,415 | 4,160 | 4,280 | 16,600 | -13,600 | 97% | ▼ | 8828 | 0 | 13 | 97% | 19% |
| 20251024 | 3,955 | 4,055 | 3,900 | 4,025 | 16,600 | 7,500 | 102% | ▲ | 1771 | 0 | 3 | 99% | 11% |
| 20251020 | 3,890 | 3,920 | 3,835 | 3,860 | 17,000 | 3,700 | 101% | ▲ | 7171 | 0 | 6 | 98% | 7% |
| 20251030 | 4,270 | 4,500 | 4,270 | 4,395 | 24,400 | 7,800 | 103% | ▲ | 1171 | 0 | 12 | 100% | 22% |
| 20251114 | 4,200 | 4,385 | 4,110 | 4,210 | 24,500 | 19,500 | 100% | -- | 1714 | 0 | 2 | 95% | 10% |
| 20251027 | 4,000 | 4,140 | 4,000 | 4,140 | 25,300 | 8,700 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 15% |
| 20251119 | 4,725 | 4,745 | 4,445 | 4,485 | 27,700 | -19,100 | 95% | ▼ | 8828 | 0 | 0 | 95% | 13% |
| 20251028 | 4,210 | 4,450 | 4,180 | 4,400 | 30,200 | 4,900 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 22% |
| 20251117 | 4,560 | 4,735 | 4,560 | 4,650 | 39,800 | 15,300 | 110% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20251022 | 3,830 | 4,075 | 3,785 | 4,050 | 43,600 | 36,000 | 106% | ▲ | 1471 | 10 | 1 | 100% | 12% |
| 20251118 | 4,640 | 4,890 | 4,460 | 4,725 | 46,800 | 7,000 | 102% | ▲▲ | 1711 | 0 | 0 | 100% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 57,800 | 0 | 41,500 | 0 | 16,300 | 0 |
| 2025-10-31 | 76,100 | 0 | 60,200 | 0 | 15,900 | 0 |
| 2025-11-07 | 78,200 | 0 | 61,900 | 0 | 16,300 | 0 |
| 2025-11-14 | 77,800 | 0 | 61,400 | 0 | 16,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-02 14:13 | S100VJRW | 笠原 浩 | 大量保有報告書 |
| 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） |
| 2025-05-30 12:34 | S100VOUR | 笠原 浩 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-09 17:09 | S100WNBC | 笠原 浩 | 変更報告書 |
| 2025-09-19 16:10 | S100WO3R | 笠原 浩 | 変更報告書 |
| 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） |