[6905]コーセル:【電源装置】スイッチング電源の標準品に特化専業では国内2位
Yahoo! 【プライム/16電気機器】 売上高:270520 当期純利益:-1130 総資産:599980 時価:487億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,209 | 1,217 | 1,204 | 1,205 | 58,600 | -3,700 | 100% | ▼▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251111 | 1,220 | 1,220 | 1,205 | 1,215 | 57,000 | -1,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251112 | 1,214 | 1,226 | 1,209 | 1,219 | 60,400 | 3,400 | 100% | ▲▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251113 | 1,230 | 1,232 | 1,218 | 1,221 | 51,000 | -9,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251114 | 1,214 | 1,216 | 1,192 | 1,194 | 164,800 | 113,800 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251117 | 1,194 | 1,202 | 1,181 | 1,185 | 142,300 | -22,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251118 | 1,181 | 1,196 | 1,173 | 1,174 | 301,900 | 159,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251119 | 1,140 | 1,164 | 1,134 | 1,136 | 207,800 | -94,100 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251120 | 1,165 | 1,172 | 1,150 | 1,169 | 130,700 | -77,100 | 103% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251121 | 1,157 | 1,166 | 1,153 | 1,164 | 91,600 | -39,100 | 100% | ▼ | 8288 | 0 | 0 | 92% | 2% |
| 20251125 | 1,167 | 1,175 | 1,161 | 1,165 | 87,600 | -4,000 | 100% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251126 | 1,182 | 1,182 | 1,172 | 1,178 | 126,600 | 39,000 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251127 | 1,176 | 1,178 | 1,165 | 1,172 | 129,800 | 3,200 | 99% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251128 | 1,172 | 1,183 | 1,172 | 1,180 | 76,700 | -53,100 | 101% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251201 | 1,190 | 1,195 | 1,178 | 1,178 | 87,200 | 10,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20251202 | 1,178 | 1,181 | 1,165 | 1,167 | 80,700 | -6,500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251203 | 1,167 | 1,174 | 1,160 | 1,160 | 40,200 | -40,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251204 | 1,150 | 1,171 | 1,148 | 1,168 | 73,900 | 33,700 | 101% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20251205 | 1,160 | 1,183 | 1,159 | 1,174 | 88,300 | 14,400 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251208 | 1,184 | 1,190 | 1,173 | 1,179 | 75,600 | -12,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251209 | 1,174 | 1,177 | 1,160 | 1,171 | 109,000 | 33,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251210 | 1,175 | 1,189 | 1,175 | 1,184 | 96,900 | -12,100 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6905 | モルガン・スタンレーMUFG証券株式会社 | 238,892 | 1% | ▼ | -21,581 |
| 2025-11-20 | 6905 | モルガン・スタンレーMUFG証券株式会社 | 260,473 | 1% | ▲ | 53,737 |
| 2025-11-19 | 6905 | Nomura International plc | 186,069 | 0% | ▼ | -26,737 |
| 2025-11-17 | 6905 | モルガン・スタンレーMUFG証券株式会社 | 206,736 | 1% | ▲ | |
| 2025-11-14 | 6905 | Nomura International plc | 212,806 | 1% | ▲ | |
| 2025-11-12 | 6905 | JPM Securities Japan Co Ltd. | 205,486 | 0% | ▼ | -41,014 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 68,600 | 94,700 | 33,100 | 12,100 | 35,500 | 82,600 |
| 2025-11-28 | 69,700 | 96,700 | 35,600 | 13,000 | 34,100 | 83,700 |
| 2025-11-21 | 77,300 | 96,800 | 37,800 | 13,000 | 39,500 | 83,800 |
| 2025-11-14 | 76,300 | 81,900 | 33,500 | 12,500 | 42,800 | 69,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-24 13:43 | S100U2YS | 買場 清 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-18 13:43 | S100U2NN | ＳＯＭＰＯアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-18 13:40 | S100U2KJ | ＬＩＴＥ－ＯＮ ＴＥＣＨＮＯＬＯＧＹ ＣＯＲＰＯＲＡＴＩＯＮ | 大量保有報告書 |
| 2024-07-17 14:27 | S100U2FM | 買場 清 | 変更報告書 |
| 2024-07-12 12:36 | S100U1TV | 飴 久晴 | 変更報告書 |