[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:483億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,181 | 1,196 | 1,173 | 1,174 | 301,900 | 159,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251117 | 1,194 | 1,202 | 1,181 | 1,185 | 142,300 | -22,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251114 | 1,214 | 1,216 | 1,192 | 1,194 | 164,800 | 113,800 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251112 | 1,214 | 1,226 | 1,209 | 1,219 | 60,400 | 3,400 | 100% | ▲▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251113 | 1,230 | 1,232 | 1,218 | 1,221 | 51,000 | -9,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251110 | 1,209 | 1,217 | 1,204 | 1,205 | 58,600 | -3,700 | 100% | ▼▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251105 | 1,230 | 1,231 | 1,186 | 1,202 | 137,600 | 27,600 | 97% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251106 | 1,205 | 1,223 | 1,199 | 1,213 | 72,900 | -64,700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251107 | 1,204 | 1,210 | 1,198 | 1,208 | 62,300 | -10,600 | 100% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251022 | 1,228 | 1,239 | 1,215 | 1,215 | 282,000 | 184,700 | 99% | ▼ | 1747 | 0 | 0 | 97% | 3% |
| 20251029 | 1,234 | 1,235 | 1,208 | 1,208 | 88,800 | -17,500 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251030 | 1,219 | 1,227 | 1,214 | 1,221 | 89,100 | 300 | 101% | ▲ | 7171 | 0 | 0 | 96% | 3% |
| 20251111 | 1,220 | 1,220 | 1,205 | 1,215 | 57,000 | -1,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251104 | 1,231 | 1,253 | 1,229 | 1,233 | 110,000 | 18,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251020 | 1,215 | 1,228 | 1,213 | 1,220 | 60,000 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251031 | 1,221 | 1,230 | 1,210 | 1,230 | 91,900 | 2,800 | 101% | ▲▲ | 1711 | 0 | 0 | 97% | 4% |
| 20251021 | 1,228 | 1,235 | 1,222 | 1,228 | 97,300 | 37,300 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251028 | 1,258 | 1,258 | 1,230 | 1,237 | 106,300 | 5,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251023 | 1,223 | 1,243 | 1,213 | 1,239 | 109,000 | -173,000 | 102% | ▲ | 2882 | 0 | 0 | 98% | 5% |
| 20251024 | 1,239 | 1,252 | 1,238 | 1,243 | 73,100 | -35,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251027 | 1,255 | 1,271 | 1,249 | 1,271 | 101,000 | 27,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 6905 | JPM Securities Japan Co Ltd. | 205,486 | 0% | ▼ | -41,014 |
| 2025-11-14 | 6905 | Nomura International plc | 212,806 | 1% | ▲ | |
| 2025-11-17 | 6905 | モルガン・スタンレーMUFG証券株式会社 | 206,736 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 75,300 | 52,900 | 32,000 | 12,100 | 43,300 | 40,800 |
| 2025-10-31 | 71,100 | 52,800 | 30,800 | 12,100 | 40,300 | 40,700 |
| 2025-11-07 | 68,400 | 58,100 | 32,300 | 12,100 | 36,100 | 46,000 |
| 2025-11-14 | 76,300 | 81,900 | 33,500 | 12,500 | 42,800 | 69,400 |
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） |