[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:537億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 3,800 | 3,995 | 3,800 | 3,845 | 23,900 | -700 | 102% | ▲▲ | 2222 | 0 | 6 | 99% | 19% |
| 20251029 | 4,410 | 4,415 | 4,160 | 4,280 | 16,600 | -13,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 19% |
| 20251024 | 3,955 | 4,055 | 3,900 | 4,025 | 16,600 | 7,500 | 102% | ▲ | 1771 | 0 | 3 | 99% | 11% |
| 20251023 | 3,990 | 4,035 | 3,915 | 3,955 | 9,100 | -34,500 | 98% | ▼ | 8228 | 0 | 4 | 98% | 10% |
| 20251021 | 3,900 | 3,900 | 3,785 | 3,810 | 7,600 | -9,400 | 99% | ▼ | 8828 | 0 | 5 | 96% | 6% |
| 20251020 | 3,890 | 3,920 | 3,835 | 3,860 | 17,000 | 3,700 | 101% | ▲ | 7171 | 0 | 6 | 98% | 7% |
| 20251017 | 3,910 | 3,950 | 3,830 | 3,830 | 13,300 | 400 | 97% | ▼ | 7777 | 0 | 7 | 97% | 9% |
| 20251016 | 3,915 | 3,990 | 3,915 | 3,950 | 12,900 | -11,000 | 103% | ▲▲▲ | 8222 | 0 | 8 | 100% | 22% |
| 20250929 | 3,700 | 3,955 | 3,700 | 3,895 | 20,800 | 5,700 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 28% |
| 20251014 | 3,580 | 3,825 | 3,570 | 3,770 | 24,600 | 6,800 | 103% | ▲ | 1771 | 0 | 1 | 97% | 17% |
| 20251010 | 3,720 | 3,760 | 3,640 | 3,650 | 17,800 | 6,700 | 98% | ▼ | 7777 | 0 | 4 | 94% | 19% |
| 20251009 | 3,725 | 3,770 | 3,660 | 3,725 | 11,100 | -5,700 | 100% | -- | 8885 | 0 | 5 | 96% | 23% |
| 20251008 | 3,795 | 3,885 | 3,725 | 3,725 | 16,800 | -4,300 | 100% | -- | 2225 | 0 | 10 | 96% | 23% |
| 20251006 | 3,710 | 3,775 | 3,580 | 3,610 | 10,500 | -13,600 | 99% | ▼ | 2228 | 0 | 8 | 93% | 19% |
| 20251003 | 3,585 | 3,720 | 3,510 | 3,640 | 24,100 | 8,500 | 101% | ▲ | 7171 | 0 | 7 | 93% | 20% |
| 20251002 | 3,735 | 3,860 | 3,500 | 3,610 | 15,600 | -6,000 | 97% | ▼▼▼ | 8888 | 0 | 10 | 93% | 19% |
| 20251001 | 3,865 | 3,875 | 3,720 | 3,720 | 21,600 | -1,200 | 96% | ▼▼ | 8288 | 0 | 18 | 96% | 22% |
| 20250930 | 3,935 | 4,025 | 3,700 | 3,860 | 22,800 | 2,000 | 99% | ▼ | 1417 | 0 | 19 | 99% | 27% |
| 20251007 | 3,610 | 3,780 | 3,610 | 3,725 | 21,100 | 10,600 | 103% | ▲ | 1171 | 10 | 6 | 96% | 23% |
| 20251022 | 3,830 | 4,075 | 3,785 | 4,050 | 43,600 | 36,000 | 106% | ▲ | 1471 | 10 | 1 | 100% | 12% |
| 20251027 | 4,000 | 4,140 | 4,000 | 4,140 | 25,300 | 8,700 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 15% |
| 20251028 | 4,210 | 4,450 | 4,180 | 4,400 | 30,200 | 4,900 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 58,500 | 0 | 38,700 | 0 | 19,800 | 0 |
| 2025-10-10 | 54,700 | 0 | 41,800 | 0 | 12,900 | 0 |
| 2025-10-17 | 48,900 | 0 | 35,800 | 0 | 13,100 | 0 |
| 2025-10-24 | 57,800 | 0 | 41,500 | 0 | 16,300 | 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） |