[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:495億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,184 | 1,188 | 1,170 | 1,173 | 142,400 | 1,300 | 99% | ▼▼ | 7777 | 0 | 4 | 97% | 3% |
| 20260217 | 1,181 | 1,190 | 1,169 | 1,190 | 93,400 | -49,000 | 101% | ▲ | 2882 | 0 | 3 | 99% | 5% |
| 20260218 | 1,198 | 1,203 | 1,188 | 1,199 | 90,600 | -2,800 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 6% |
| 20260319 | 1,200 | 1,223 | 1,196 | 1,204 | 248,300 | 74,500 | 95% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260313 | 1,236 | 1,249 | 1,229 | 1,240 | 108,200 | -22,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 91% | 6% |
| 20260316 | 1,244 | 1,249 | 1,232 | 1,241 | 85,600 | -22,600 | 100% | ▲ | 5222 | 51 | 0 | 91% | 6% |
| 20260317 | 1,258 | 1,272 | 1,246 | 1,246 | 103,300 | 17,700 | 100% | ▲▲ | 1111 | 51 | 0 | 91% | 5% |
| 20260309 | 1,254 | 1,261 | 1,214 | 1,249 | 217,000 | 78,500 | 95% | ▼ | 7777 | 0 | 0 | 91% | 8% |
| 20260312 | 1,266 | 1,276 | 1,242 | 1,251 | 131,000 | -33,600 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 7% |
| 20260304 | 1,291 | 1,312 | 1,237 | 1,254 | 229,000 | 68,300 | 94% | ▼▼▼ | 7777 | 24 | 0 | 92% | 8% |
| 20260220 | 1,257 | 1,278 | 1,253 | 1,266 | 254,400 | -482,800 | 100% | ▼ | 8888 | 0 | 3 | 100% | 12% |
| 20260219 | 1,282 | 1,349 | 1,265 | 1,268 | 737,200 | 646,600 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20260318 | 1,246 | 1,274 | 1,246 | 1,274 | 173,800 | 70,500 | 102% | ▲▲▲ | 1471 | 0 | 0 | 93% | 6% |
| 20260311 | 1,300 | 1,310 | 1,281 | 1,283 | 164,600 | -27,100 | 100% | ▼ | 2228 | 51 | 0 | 94% | 9% |
| 20260310 | 1,279 | 1,306 | 1,267 | 1,286 | 191,700 | -25,300 | 103% | ▲ | 2222 | 0 | 0 | 94% | 10% |
| 20260306 | 1,305 | 1,317 | 1,278 | 1,311 | 138,500 | -37,200 | 100% | -- | 8885 | 51 | 0 | 96% | 13% |
| 20260305 | 1,309 | 1,330 | 1,292 | 1,311 | 175,700 | -53,300 | 105% | ▲ | 2222 | 51 | 0 | 96% | 13% |
| 20260224 | 1,266 | 1,315 | 1,266 | 1,312 | 217,900 | -36,500 | 104% | ▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260303 | 1,368 | 1,377 | 1,325 | 1,333 | 160,700 | -61,000 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 16% |
| 20260226 | 1,366 | 1,370 | 1,332 | 1,344 | 249,900 | -202,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 19% |
| 20260225 | 1,312 | 1,382 | 1,310 | 1,362 | 452,500 | 234,600 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20260302 | 1,350 | 1,382 | 1,338 | 1,367 | 221,700 | 70,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 19% |
| 20260227 | 1,334 | 1,368 | 1,321 | 1,368 | 151,400 | -98,500 | 102% | ▲ | 8882 | 0 | 0 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-16 | 6905 | GOLDMAN SACHS INTERNATIONAL | 209,591 | 1% | ▲ | |
| 2026-03-09 | 6905 | 大和証券株式会社 | 227,856 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 150,700 | 200,000 | 74,200 | 32,300 | 76,500 | 167,700 |
| 2026-02-27 | 136,100 | 209,000 | 56,200 | 32,100 | 79,900 | 176,900 |
| 2026-03-06 | 103,100 | 246,600 | 52,600 | 32,100 | 50,500 | 214,500 |
| 2026-03-13 | 105,500 | 283,900 | 41,800 | 34,200 | 63,700 | 249,700 |
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） |