[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:561億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260520 | 1,312 | 1,327 | 1,290 | 1,320 | 125,100 | -104,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20260513 | 1,318 | 1,334 | 1,304 | 1,333 | 102,800 | -79,500 | 101% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260421 | 1,270 | 1,282 | 1,263 | 1,269 | 62,700 | -69,600 | 100% | -- | 8225 | 0 | 11 | 100% | 13% |
| 20260430 | 1,259 | 1,279 | 1,254 | 1,270 | 121,600 | -59,100 | 100% | ▼ | 2528 | 0 | 3 | 100% | 10% |
| 20260511 | 1,328 | 1,343 | 1,321 | 1,337 | 148,300 | -25,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260508 | 1,310 | 1,317 | 1,281 | 1,314 | 173,700 | -19,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20260518 | 1,316 | 1,335 | 1,311 | 1,322 | 205,700 | -3,400 | 99% | ▼▼ | 8588 | 0 | 0 | 98% | 7% |
| 20260427 | 1,248 | 1,266 | 1,236 | 1,259 | 100,300 | -1,600 | 101% | ▲▲ | 2882 | 0 | 5 | 99% | 12% |
| 20260422 | 1,263 | 1,267 | 1,242 | 1,249 | 70,000 | 7,300 | 98% | ▼ | 7777 | 0 | 8 | 98% | 11% |
| 20260501 | 1,270 | 1,277 | 1,248 | 1,277 | 131,500 | 9,900 | 101% | ▲ | 7711 | 0 | 4 | 100% | 8% |
| 20260424 | 1,249 | 1,258 | 1,245 | 1,252 | 101,900 | 13,000 | 101% | ▲ | 1141 | 0 | 6 | 99% | 11% |
| 20260423 | 1,249 | 1,256 | 1,224 | 1,236 | 88,900 | 18,900 | 99% | ▼▼ | 7777 | 0 | 7 | 97% | 10% |
| 20260519 | 1,324 | 1,329 | 1,264 | 1,308 | 229,900 | 24,200 | 99% | ▼▼▼ | 7717 | 24 | 0 | 97% | 6% |
| 20260512 | 1,358 | 1,361 | 1,300 | 1,318 | 182,300 | 34,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20260514 | 1,338 | 1,361 | 1,334 | 1,348 | 150,600 | 47,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260515 | 1,365 | 1,368 | 1,311 | 1,332 | 209,100 | 58,500 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260507 | 1,307 | 1,335 | 1,295 | 1,332 | 193,500 | 62,000 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20260420 | 1,250 | 1,288 | 1,245 | 1,269 | 132,300 | 77,600 | 102% | ▲ | 1141 | 10 | 10 | 100% | 13% |
| 20260428 | 1,255 | 1,274 | 1,254 | 1,274 | 180,700 | 80,400 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 10% |
| 20260521 | 1,342 | 1,391 | 1,335 | 1,364 | 206,700 | 81,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 107,500 | 291,400 | 43,100 | 38,100 | 64,400 | 253,300 |
| 2026-05-01 | 100,100 | 294,800 | 41,000 | 38,900 | 59,100 | 255,900 |
| 2026-05-15 | 96,400 | 325,400 | 38,200 | 49,000 | 58,200 | 276,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-12 12:36 | S100U1TV | 飴 久晴 | 変更報告書 |
| 2024-07-17 14:27 | S100U2FM | 買場 清 | 変更報告書 |
| 2024-07-18 13:40 | S100U2KJ | ＬＩＴＥ－ＯＮ ＴＥＣＨＮＯＬＯＧＹ ＣＯＲＰＯＲＡＴＩＯＮ | 大量保有報告書 |
| 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） |
| 2024-07-24 13:43 | S100U2YS | 買場 清 | 訂正報告書（大量保有報告書・変更報告書） |