[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:497億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,191 | 1,206 | 1,185 | 1,200 | 131,200 | 68,600 | 100% | ▲ | 7771 | 0 | 8 | 94% | 0% |
| 20251001 | 1,194 | 1,195 | 1,165 | 1,178 | 115,800 | -15,400 | 98% | ▼ | 8828 | 0 | 7 | 92% | 0% |
| 20251002 | 1,176 | 1,189 | 1,166 | 1,181 | 81,900 | -33,900 | 100% | ▲ | 8282 | 0 | 6 | 93% | 0% |
| 20251003 | 1,182 | 1,191 | 1,177 | 1,183 | 53,000 | -28,900 | 100% | ▲▲ | 2222 | 0 | 5 | 93% | 0% |
| 20250929 | 1,215 | 1,215 | 1,194 | 1,198 | 62,600 | -38,400 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251014 | 1,202 | 1,216 | 1,175 | 1,184 | 138,200 | -32,200 | 98% | ▼▼ | 8888 | 0 | 10 | 93% | 1% |
| 20251029 | 1,234 | 1,235 | 1,208 | 1,208 | 88,800 | -17,500 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251022 | 1,228 | 1,239 | 1,215 | 1,215 | 282,000 | 184,700 | 99% | ▼ | 1747 | 0 | 0 | 97% | 3% |
| 20251017 | 1,204 | 1,211 | 1,201 | 1,209 | 58,600 | -3,100 | 100% | ▼ | 8888 | 0 | 7 | 95% | 3% |
| 20251016 | 1,214 | 1,217 | 1,204 | 1,210 | 61,700 | -13,800 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251015 | 1,198 | 1,212 | 1,196 | 1,209 | 75,500 | -62,700 | 102% | ▲ | 8282 | 0 | 9 | 95% | 3% |
| 20251010 | 1,249 | 1,249 | 1,208 | 1,212 | 170,400 | 44,000 | 96% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20251008 | 1,222 | 1,228 | 1,213 | 1,218 | 64,700 | -24,800 | 100% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251007 | 1,224 | 1,227 | 1,208 | 1,216 | 89,500 | -101,800 | 100% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251006 | 1,213 | 1,224 | 1,205 | 1,219 | 191,300 | 138,300 | 103% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20251020 | 1,215 | 1,228 | 1,213 | 1,220 | 60,000 | 1,400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251021 | 1,228 | 1,235 | 1,222 | 1,228 | 97,300 | 37,300 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20251023 | 1,223 | 1,243 | 1,213 | 1,239 | 109,000 | -173,000 | 102% | ▲ | 2882 | 0 | 0 | 98% | 5% |
| 20251028 | 1,258 | 1,258 | 1,230 | 1,237 | 106,300 | 5,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251024 | 1,239 | 1,252 | 1,238 | 1,243 | 73,100 | -35,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251009 | 1,231 | 1,259 | 1,228 | 1,259 | 126,400 | 61,700 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 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
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 58,400 | 51,800 | 27,400 | 12,100 | 31,000 | 39,700 |
| 2025-10-10 | 61,900 | 48,700 | 30,800 | 12,100 | 31,100 | 36,600 |
| 2025-10-17 | 80,400 | 52,500 | 35,200 | 12,100 | 45,200 | 40,400 |
| 2025-10-24 | 75,300 | 52,900 | 32,000 | 12,100 | 43,300 | 40,800 |
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） |