[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/電気機器】 売上高:421530 当期純利益:33760 総資産:672880 時価:384億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 2,769 | 2,928 | 2,769 | 2,841 | 21,800 | 18,700 | 104% | ▲▲▲ | 1111 | 41 | 6 | 100% | 13% |
| 20250825 | 3,000 | 3,200 | 3,000 | 3,130 | 12,400 | 8,600 | 107% | ▲▲ | 1111 | 0 | 7 | 100% | 17% |
| 20250901 | 3,100 | 3,250 | 3,085 | 3,120 | 9,800 | 5,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250818 | 2,841 | 2,983 | 2,841 | 2,880 | 6,200 | 5,100 | 101% | ▲ | 1171 | 0 | 6 | 100% | 13% |
| 20250822 | 2,931 | 2,939 | 2,859 | 2,937 | 3,800 | 700 | 100% | ▲ | 1171 | 0 | 2 | 100% | 13% |
| 20250905 | 3,120 | 3,145 | 3,050 | 3,085 | 6,800 | 2,000 | 99% | ▼ | 1717 | 0 | 0 | 97% | 13% |
| 20250828 | 3,045 | 3,100 | 3,040 | 3,065 | 5,800 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 14% |
| 20250820 | 2,934 | 2,948 | 2,879 | 2,932 | 3,800 | -600 | 100% | ▼ | 2228 | 0 | 4 | 100% | 14% |
| 20250911 | 3,040 | 3,120 | 2,996 | 3,060 | 13,700 | -13,800 | 101% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20250909 | 3,085 | 3,145 | 3,030 | 3,080 | 4,700 | -3,500 | 101% | ▲ | 2282 | 0 | 0 | 97% | 9% |
| 20250814 | 2,798 | 2,879 | 2,791 | 2,865 | 3,200 | -2,000 | 101% | ▲ | 5882 | 0 | 8 | 100% | 14% |
| 20250902 | 3,180 | 3,235 | 3,100 | 3,165 | 16,600 | 6,800 | 101% | ▲▲ | 7111 | 0 | 0 | 100% | 17% |
| 20250910 | 3,080 | 3,080 | 2,981 | 3,040 | 27,500 | 22,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250908 | 3,095 | 3,120 | 3,025 | 3,055 | 8,200 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250819 | 2,872 | 2,946 | 2,872 | 2,934 | 4,400 | -1,800 | 102% | ▲▲ | 8222 | 0 | 5 | 100% | 15% |
| 20250813 | 2,846 | 2,879 | 2,837 | 2,838 | 5,200 | -16,600 | 100% | ▼ | 8228 | 0 | 9 | 100% | 13% |
| 20250815 | 2,842 | 2,861 | 2,839 | 2,861 | 1,100 | -2,100 | 100% | ▼ | 8228 | 0 | 7 | 100% | 12% |
| 20250827 | 3,015 | 3,040 | 2,971 | 3,040 | 5,900 | -2,100 | 101% | ▲ | 8582 | 0 | 0 | 97% | 13% |
| 20250904 | 3,115 | 3,135 | 3,090 | 3,115 | 4,800 | -1,900 | 100% | -- | 8825 | 0 | 0 | 98% | 15% |
| 20250829 | 3,095 | 3,095 | 3,005 | 3,060 | 4,700 | -1,100 | 100% | ▼ | 8828 | 0 | 0 | 98% | 14% |
| 20250826 | 3,070 | 3,100 | 2,971 | 3,015 | 8,000 | -4,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 12% |
| 20250903 | 3,095 | 3,160 | 3,095 | 3,115 | 6,700 | -9,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 16% |
| 20250821 | 2,932 | 2,932 | 2,852 | 2,931 | 3,100 | -700 | 100% | ▼▼ | 8888 | 0 | 3 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 14,300 | 0 | 11,100 | 0 | 3,200 | 0 |
| 2025-08-22 | 14,100 | 0 | 11,100 | 0 | 3,000 | 0 |
| 2025-08-29 | 12,900 | 0 | 8,400 | 0 | 4,500 | 0 |
| 2025-09-05 | 23,100 | 0 | 9,400 | 0 | 13,700 | 0 |