[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:501億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,268 | 1,280 | 1,161 | 1,198 | 554,900 | 405,800 | 94% | ▼ | 4717 | 0 | 0 | 94% | 0% |
| 20251006 | 1,213 | 1,224 | 1,205 | 1,219 | 191,300 | 138,300 | 103% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20250930 | 1,191 | 1,206 | 1,185 | 1,200 | 131,200 | 68,600 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20250918 | 1,266 | 1,280 | 1,264 | 1,275 | 149,100 | 54,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250912 | 1,249 | 1,257 | 1,245 | 1,251 | 104,900 | 46,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250926 | 1,219 | 1,224 | 1,212 | 1,218 | 101,000 | 28,600 | 100% | ▲ | 7471 | 0 | 0 | 96% | 2% |
| 20250911 | 1,229 | 1,248 | 1,227 | 1,245 | 58,500 | 18,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250916 | 1,259 | 1,276 | 1,259 | 1,270 | 113,700 | 8,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250908 | 1,232 | 1,241 | 1,230 | 1,240 | 56,400 | -2,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250909 | 1,245 | 1,249 | 1,227 | 1,231 | 51,900 | -4,500 | 99% | ▼ | 2828 | 0 | 0 | 99% | 3% |
| 20250910 | 1,235 | 1,235 | 1,222 | 1,229 | 40,000 | -11,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251001 | 1,194 | 1,195 | 1,165 | 1,178 | 115,800 | -15,400 | 98% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20250917 | 1,265 | 1,274 | 1,251 | 1,263 | 94,700 | -19,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251008 | 1,222 | 1,228 | 1,213 | 1,218 | 64,700 | -24,800 | 100% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251003 | 1,182 | 1,191 | 1,177 | 1,183 | 53,000 | -28,900 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 0% |
| 20251002 | 1,176 | 1,189 | 1,166 | 1,181 | 81,900 | -33,900 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20250929 | 1,215 | 1,215 | 1,194 | 1,198 | 62,600 | -38,400 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250925 | 1,222 | 1,228 | 1,212 | 1,217 | 72,400 | -38,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250924 | 1,241 | 1,251 | 1,219 | 1,222 | 110,900 | -72,900 | 98% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251007 | 1,224 | 1,227 | 1,208 | 1,216 | 89,500 | -101,800 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20250922 | 1,205 | 1,247 | 1,197 | 1,247 | 183,800 | -371,100 | 104% | ▲ | 8282 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 51,900 | 31,900 | 23,400 | 12,400 | 28,500 | 19,500 |
| 2025-09-19 | 75,300 | 55,200 | 24,100 | 13,400 | 51,200 | 41,800 |
| 2025-09-26 | 60,700 | 51,700 | 29,700 | 12,100 | 31,000 | 39,600 |
| 2025-10-03 | 58,400 | 51,800 | 27,400 | 12,100 | 31,000 | 39,700 |
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） |