[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:525億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 1,270 | 1,282 | 1,263 | 1,269 | 62,700 | -69,600 | 100% | -- | 8225 | 0 | 0 | 100% | 13% |
| 20260430 | 1,259 | 1,279 | 1,254 | 1,270 | 121,600 | -59,100 | 100% | ▼ | 2528 | 0 | 0 | 100% | 10% |
| 20260331 | 1,130 | 1,150 | 1,123 | 1,127 | 123,500 | -43,600 | 98% | ▼▼▼▼ | 8888 | 51 | 5 | 85% | 0% |
| 20260409 | 1,245 | 1,246 | 1,229 | 1,231 | 114,500 | -38,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20260413 | 1,256 | 1,265 | 1,239 | 1,250 | 74,400 | -36,300 | 100% | ▼ | 2828 | 0 | 0 | 98% | 11% |
| 20260416 | 1,250 | 1,261 | 1,246 | 1,246 | 87,200 | -35,600 | 100% | ▼ | 8288 | 0 | 0 | 99% | 11% |
| 20260417 | 1,250 | 1,252 | 1,237 | 1,242 | 54,700 | -32,500 | 100% | ▼▼ | 8858 | 0 | 0 | 99% | 10% |
| 20260403 | 1,162 | 1,187 | 1,162 | 1,177 | 96,000 | -24,200 | 102% | ▲ | 8282 | 51 | 4 | 90% | 4% |
| 20260406 | 1,180 | 1,208 | 1,180 | 1,199 | 80,200 | -15,800 | 102% | ▲▲ | 2222 | 0 | 3 | 93% | 6% |
| 20260401 | 1,157 | 1,169 | 1,145 | 1,168 | 115,100 | -8,400 | 104% | ▲ | 2222 | 0 | 6 | 89% | 4% |
| 20260407 | 1,204 | 1,219 | 1,192 | 1,199 | 74,600 | -5,600 | 100% | -- | 2225 | 0 | 10 | 93% | 6% |
| 20260410 | 1,246 | 1,257 | 1,244 | 1,256 | 110,700 | -3,800 | 102% | ▲ | 2222 | 0 | 0 | 99% | 11% |
| 20260427 | 1,248 | 1,266 | 1,236 | 1,259 | 100,300 | -1,600 | 101% | ▲▲ | 2882 | 0 | 0 | 99% | 12% |
| 20260402 | 1,170 | 1,192 | 1,153 | 1,159 | 120,200 | 5,100 | 99% | ▼ | 1117 | 0 | 5 | 88% | 3% |
| 20260422 | 1,263 | 1,267 | 1,242 | 1,249 | 70,000 | 7,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 11% |
| 20260501 | 1,270 | 1,277 | 1,248 | 1,277 | 131,500 | 9,900 | 101% | ▲ | 7711 | 0 | 0 | 100% | 8% |
| 20260424 | 1,249 | 1,258 | 1,245 | 1,252 | 101,900 | 13,000 | 101% | ▲ | 1141 | 0 | 0 | 99% | 11% |
| 20260414 | 1,251 | 1,264 | 1,245 | 1,247 | 92,200 | 17,800 | 100% | ▼▼ | 7177 | 0 | 0 | 98% | 11% |
| 20260423 | 1,249 | 1,256 | 1,224 | 1,236 | 88,900 | 18,900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 10% |
| 20260415 | 1,261 | 1,271 | 1,238 | 1,252 | 122,800 | 30,600 | 100% | ▲ | 1711 | 0 | 0 | 98% | 11% |
| 20260420 | 1,250 | 1,288 | 1,245 | 1,269 | 132,300 | 77,600 | 102% | ▲ | 1141 | 10 | 0 | 100% | 13% |
| 20260408 | 1,240 | 1,251 | 1,224 | 1,246 | 153,100 | 78,500 | 104% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260428 | 1,255 | 1,274 | 1,254 | 1,274 | 180,700 | 80,400 | 101% | ▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 109,100 | 317,700 | 42,200 | 38,100 | 66,900 | 279,600 |
| 2026-04-10 | 112,600 | 285,700 | 44,600 | 38,100 | 68,000 | 247,600 |
| 2026-04-17 | 113,800 | 273,200 | 43,300 | 38,100 | 70,500 | 235,100 |
| 2026-04-24 | 107,500 | 291,400 | 43,100 | 38,100 | 64,400 | 253,300 |
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） |