[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:563億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,145 | 1,157 | 1,142 | 1,148 | 108,500 | 35,200 | 100% | ▼ | 7777 | 0 | 11 | 95% | 8% |
| 20260227 | 1,334 | 1,368 | 1,321 | 1,368 | 151,400 | -98,500 | 102% | ▲ | 8882 | 0 | 0 | 100% | 21% |
| 20260226 | 1,366 | 1,370 | 1,332 | 1,344 | 249,900 | -202,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 19% |
| 20260224 | 1,266 | 1,315 | 1,266 | 1,312 | 217,900 | -36,500 | 104% | ▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260220 | 1,257 | 1,278 | 1,253 | 1,266 | 254,400 | -482,800 | 100% | ▼ | 8888 | 0 | 3 | 100% | 12% |
| 20260218 | 1,198 | 1,203 | 1,188 | 1,199 | 90,600 | -2,800 | 101% | ▲▲ | 2222 | 0 | 2 | 100% | 6% |
| 20260217 | 1,181 | 1,190 | 1,169 | 1,190 | 93,400 | -49,000 | 101% | ▲ | 2882 | 0 | 3 | 99% | 5% |
| 20260216 | 1,184 | 1,188 | 1,170 | 1,173 | 142,400 | 1,300 | 99% | ▼▼ | 7777 | 0 | 4 | 97% | 3% |
| 20260213 | 1,204 | 1,204 | 1,178 | 1,181 | 141,100 | -62,600 | 98% | ▼ | 8828 | 0 | 5 | 98% | 4% |
| 20260210 | 1,170 | 1,185 | 1,169 | 1,172 | 143,600 | 43,800 | 100% | ▲▲ | 1171 | 0 | 7 | 97% | 3% |
| 20260209 | 1,175 | 1,182 | 1,162 | 1,169 | 99,800 | 30,300 | 101% | ▲ | 1111 | 0 | 8 | 97% | 5% |
| 20260206 | 1,165 | 1,165 | 1,153 | 1,160 | 69,500 | -24,900 | 99% | ▼▼ | 8888 | 0 | 9 | 96% | 7% |
| 20260203 | 1,159 | 1,172 | 1,156 | 1,172 | 103,500 | -21,700 | 102% | ▲ | 8282 | 0 | 12 | 97% | 10% |
| 20260202 | 1,175 | 1,185 | 1,145 | 1,151 | 125,200 | -7,500 | 99% | ▼ | 2228 | 0 | 13 | 95% | 8% |
| 20260130 | 1,134 | 1,167 | 1,134 | 1,163 | 132,700 | -5,700 | 103% | ▲ | 2282 | 0 | 9 | 96% | 9% |
| 20260129 | 1,140 | 1,144 | 1,118 | 1,134 | 138,400 | 29,900 | 99% | ▼▼ | 7777 | 0 | 10 | 94% | 6% |
| 20260127 | 1,148 | 1,160 | 1,143 | 1,151 | 73,300 | -131,700 | 100% | ▲ | 8882 | 0 | 17 | 95% | 8% |
| 20260225 | 1,312 | 1,382 | 1,310 | 1,362 | 452,500 | 234,600 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20260212 | 1,200 | 1,210 | 1,187 | 1,204 | 203,700 | 60,100 | 103% | ▲▲▲ | 1111 | 41 | 6 | 100% | 6% |
| 20260219 | 1,282 | 1,349 | 1,265 | 1,268 | 737,200 | 646,600 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20260205 | 1,190 | 1,190 | 1,171 | 1,171 | 94,400 | -19,300 | 99% | ▼ | 2228 | 51 | 10 | 97% | 8% |
| 20260204 | 1,169 | 1,185 | 1,168 | 1,177 | 113,700 | 10,200 | 100% | ▲▲ | 1111 | 51 | 11 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 93,200 | 263,300 | 47,900 | 92,200 | 45,300 | 171,100 |
| 2026-02-06 | 92,700 | 249,300 | 47,100 | 92,200 | 45,600 | 157,100 |
| 2026-02-13 | 86,300 | 256,100 | 40,500 | 92,200 | 45,800 | 163,900 |
| 2026-02-20 | 150,700 | 200,000 | 74,200 | 32,300 | 76,500 | 167,700 |
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） |