[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:507億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 1,204 | 1,219 | 1,192 | 1,199 | 74,600 | -5,600 | 100% | -- | 2225 | 0 | 0 | 93% | 6% |
| 20260406 | 1,180 | 1,208 | 1,180 | 1,199 | 80,200 | -15,800 | 102% | ▲▲ | 2222 | 0 | 3 | 93% | 6% |
| 20260316 | 1,244 | 1,249 | 1,232 | 1,241 | 85,600 | -22,600 | 100% | ▲ | 5222 | 51 | 0 | 91% | 6% |
| 20260326 | 1,224 | 1,226 | 1,188 | 1,204 | 93,200 | -23,000 | 99% | ▼ | 2828 | 0 | 0 | 88% | 7% |
| 20260403 | 1,162 | 1,187 | 1,162 | 1,177 | 96,000 | -24,200 | 102% | ▲ | 8282 | 51 | 4 | 90% | 4% |
| 20260317 | 1,258 | 1,272 | 1,246 | 1,246 | 103,300 | 17,700 | 100% | ▲▲ | 1111 | 51 | 0 | 91% | 5% |
| 20260313 | 1,236 | 1,249 | 1,229 | 1,240 | 108,200 | -22,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 91% | 6% |
| 20260409 | 1,245 | 1,246 | 1,229 | 1,231 | 114,500 | -38,600 | 99% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20260401 | 1,157 | 1,169 | 1,145 | 1,168 | 115,100 | -8,400 | 104% | ▲ | 2222 | 0 | 6 | 89% | 4% |
| 20260325 | 1,218 | 1,225 | 1,207 | 1,221 | 116,200 | -149,900 | 103% | ▲▲ | 8252 | 0 | 0 | 89% | 8% |
| 20260327 | 1,200 | 1,203 | 1,182 | 1,189 | 120,000 | 26,800 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 5% |
| 20260402 | 1,170 | 1,192 | 1,153 | 1,159 | 120,200 | 5,100 | 99% | ▼ | 1117 | 0 | 5 | 88% | 3% |
| 20260331 | 1,130 | 1,150 | 1,123 | 1,127 | 123,500 | -43,600 | 98% | ▼▼▼▼ | 8888 | 51 | 5 | 85% | 0% |
| 20260312 | 1,266 | 1,276 | 1,242 | 1,251 | 131,000 | -33,600 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 7% |
| 20260408 | 1,240 | 1,251 | 1,224 | 1,246 | 153,100 | 78,500 | 104% | ▲ | 1111 | 0 | 0 | 97% | 11% |
| 20260311 | 1,300 | 1,310 | 1,281 | 1,283 | 164,600 | -27,100 | 100% | ▼ | 2228 | 51 | 0 | 94% | 9% |
| 20260330 | 1,148 | 1,156 | 1,138 | 1,146 | 167,100 | 47,100 | 96% | ▼▼▼ | 7777 | 24 | 8 | 84% | 2% |
| 20260318 | 1,246 | 1,274 | 1,246 | 1,274 | 173,800 | 70,500 | 102% | ▲▲▲ | 1471 | 0 | 0 | 93% | 6% |
| 20260310 | 1,279 | 1,306 | 1,267 | 1,286 | 191,700 | -25,300 | 103% | ▲ | 2222 | 0 | 0 | 94% | 10% |
| 20260309 | 1,254 | 1,261 | 1,214 | 1,249 | 217,000 | 78,500 | 95% | ▼ | 7777 | 0 | 0 | 91% | 8% |
| 20260319 | 1,200 | 1,223 | 1,196 | 1,204 | 248,300 | 74,500 | 95% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260324 | 1,218 | 1,230 | 1,175 | 1,190 | 266,100 | -11,100 | 105% | ▲ | 2222 | 0 | 0 | 87% | 5% |
| 20260323 | 1,190 | 1,195 | 1,128 | 1,128 | 277,200 | 28,900 | 94% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 105,500 | 283,900 | 41,800 | 34,200 | 63,700 | 249,700 |
| 2026-03-19 | 131,300 | 294,900 | 49,200 | 38,100 | 82,100 | 256,800 |
| 2026-03-27 | 118,100 | 342,800 | 44,500 | 38,100 | 73,600 | 304,700 |
| 2026-04-03 | 109,100 | 317,700 | 42,200 | 38,100 | 66,900 | 279,600 |
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） |