[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/電気機器】 売上高:270520 当期純利益:-1130 総資産:599980 時価:502億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,226 | 1,239 | 1,225 | 1,237 | 88,100 | 38,500 | 101% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20250818 | 1,224 | 1,238 | 1,217 | 1,234 | 71,500 | -34,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250825 | 1,220 | 1,235 | 1,217 | 1,233 | 74,600 | 33,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250819 | 1,234 | 1,236 | 1,227 | 1,230 | 49,600 | -21,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 12% |
| 20250821 | 1,232 | 1,233 | 1,224 | 1,228 | 60,000 | -28,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250828 | 1,212 | 1,226 | 1,212 | 1,220 | 78,700 | -14,200 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 4% |
| 20250822 | 1,230 | 1,230 | 1,216 | 1,220 | 41,600 | -18,400 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250827 | 1,210 | 1,234 | 1,204 | 1,218 | 92,900 | 21,700 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20250814 | 1,212 | 1,221 | 1,211 | 1,218 | 59,400 | -5,800 | 100% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20250815 | 1,218 | 1,222 | 1,203 | 1,217 | 106,200 | 46,800 | 100% | ▼ | 1717 | 0 | 0 | 100% | 11% |
| 20250826 | 1,233 | 1,238 | 1,215 | 1,215 | 71,200 | -3,400 | 99% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20250813 | 1,217 | 1,222 | 1,210 | 1,212 | 65,200 | -39,100 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
| 20250812 | 1,207 | 1,221 | 1,205 | 1,212 | 104,300 | 59,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250808 | 1,199 | 1,214 | 1,198 | 1,207 | 44,400 | -8,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250807 | 1,192 | 1,202 | 1,187 | 1,199 | 52,400 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250806 | 1,178 | 1,199 | 1,175 | 1,192 | 52,000 | 14,900 | 101% | ▲ | 1471 | 0 | 10 | 100% | 9% |
| 20250801 | 1,170 | 1,189 | 1,170 | 1,180 | 72,100 | -6,200 | 101% | ▲▲▲ | 2222 | 0 | 11 | 100% | 8% |
| 20250804 | 1,162 | 1,184 | 1,160 | 1,179 | 46,800 | -25,300 | 100% | ▼ | 8888 | 0 | 10 | 100% | 8% |
| 20250805 | 1,185 | 1,185 | 1,175 | 1,177 | 37,100 | -9,700 | 100% | ▼▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250731 | 1,162 | 1,183 | 1,160 | 1,172 | 78,300 | -51,400 | 101% | ▲▲ | 2522 | 0 | 12 | 100% | 7% |
| 20250730 | 1,160 | 1,175 | 1,160 | 1,162 | 129,700 | 86,600 | 102% | ▲ | 1111 | 0 | 13 | 100% | 6% |
| 20250728 | 1,143 | 1,152 | 1,139 | 1,144 | 67,000 | -6,200 | 101% | ▲▲▲▲ | 2222 | 0 | 10 | 100% | 5% |
| 20250729 | 1,131 | 1,145 | 1,131 | 1,142 | 43,100 | -23,900 | 100% | ▼ | 8888 | 0 | 7 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 50,100 | 24,000 | 25,800 | 12,100 | 24,300 | 11,900 |
| 2025-08-08 | 50,500 | 27,000 | 25,300 | 12,100 | 25,200 | 14,900 |
| 2025-08-15 | 51,600 | 28,000 | 25,500 | 12,200 | 26,100 | 15,800 |
| 2025-08-22 | 49,200 | 27,700 | 24,400 | 12,200 | 24,800 | 15,500 |
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） |