[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 2,846 | 2,879 | 2,837 | 2,838 | 5,200 | -16,600 | 100% | ▼ | 8228 | 0 | 9 | 100% | 13% |
| 20250828 | 3,045 | 3,100 | 3,040 | 3,065 | 5,800 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 14% |
| 20250827 | 3,015 | 3,040 | 2,971 | 3,040 | 5,900 | -2,100 | 101% | ▲ | 8582 | 0 | 0 | 97% | 13% |
| 20250826 | 3,070 | 3,100 | 2,971 | 3,015 | 8,000 | -4,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 12% |
| 20250825 | 3,000 | 3,200 | 3,000 | 3,130 | 12,400 | 8,600 | 107% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250822 | 2,931 | 2,939 | 2,859 | 2,937 | 3,800 | 700 | 100% | ▲ | 1171 | 0 | 2 | 100% | 13% |
| 20250821 | 2,932 | 2,932 | 2,852 | 2,931 | 3,100 | -700 | 100% | ▼▼ | 8888 | 0 | 3 | 100% | 14% |
| 20250820 | 2,934 | 2,948 | 2,879 | 2,932 | 3,800 | -600 | 100% | ▼ | 2228 | 0 | 4 | 100% | 14% |
| 20250819 | 2,872 | 2,946 | 2,872 | 2,934 | 4,400 | -1,800 | 102% | ▲▲ | 8222 | 0 | 5 | 100% | 15% |
| 20250818 | 2,841 | 2,983 | 2,841 | 2,880 | 6,200 | 5,100 | 101% | ▲ | 1171 | 0 | 6 | 100% | 13% |
| 20250815 | 2,842 | 2,861 | 2,839 | 2,861 | 1,100 | -2,100 | 100% | ▼ | 8228 | 0 | 7 | 100% | 12% |
| 20250814 | 2,798 | 2,879 | 2,791 | 2,865 | 3,200 | -2,000 | 101% | ▲ | 5882 | 0 | 8 | 100% | 14% |
| 20250728 | 2,622 | 2,699 | 2,622 | 2,690 | 3,500 | 2,700 | 104% | ▲▲ | 1111 | 0 | 11 | 100% | 7% |
| 20250808 | 2,731 | 2,735 | 2,730 | 2,735 | 3,100 | -3,400 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20250807 | 2,696 | 2,709 | 2,683 | 2,704 | 6,500 | 4,500 | 100% | ▲ | 1771 | 0 | 3 | 100% | 7% |
| 20250806 | 2,700 | 2,701 | 2,694 | 2,694 | 2,000 | -300 | 100% | ▼ | 8288 | 0 | 4 | 99% | 7% |
| 20250805 | 2,705 | 2,714 | 2,687 | 2,700 | 2,300 | 200 | 100% | ▲▲ | 7771 | 0 | 5 | 100% | 7% |
| 20250804 | 2,716 | 2,716 | 2,695 | 2,695 | 2,100 | 1,300 | 100% | ▲ | 1111 | 0 | 8 | 99% | 7% |
| 20250801 | 2,689 | 2,691 | 2,686 | 2,686 | 800 | -11,900 | 100% | ▼▼ | 8888 | 0 | 7 | 99% | 7% |
| 20250731 | 2,734 | 2,734 | 2,689 | 2,689 | 12,700 | -3,000 | 99% | ▼ | 2228 | 0 | 12 | 99% | 7% |
| 20250730 | 2,699 | 2,711 | 2,686 | 2,710 | 15,700 | 14,200 | 100% | ▲▲▲▲ | 7111 | 0 | 9 | 100% | 8% |
| 20250729 | 2,680 | 2,720 | 2,680 | 2,700 | 1,500 | -2,000 | 100% | ▲▲▲ | 2222 | 0 | 10 | 100% | 7% |
| 20250812 | 2,769 | 2,928 | 2,769 | 2,841 | 21,800 | 18,700 | 104% | ▲▲▲ | 1111 | 41 | 6 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 14,700 | 0 | 12,500 | 0 | 2,200 | 0 |
| 2025-08-08 | 17,100 | 0 | 14,300 | 0 | 2,800 | 0 |
| 2025-08-15 | 14,300 | 0 | 11,100 | 0 | 3,200 | 0 |
| 2025-08-22 | 14,100 | 0 | 11,100 | 0 | 3,000 | 0 |