[7059]コプロHD:【技術者派遣】建設業界向け専門人材派遣、職業紹介や再就職支援も
Yahoo! 【プライム/33サービス業】 売上高:300150 当期純利益:18200 総資産:130570 時価:225億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,196 | 2,221 | 2,181 | 2,205 | 58,200 | 20,900 | 102% | ▲▲▲ | 1111 | 40 | 13 | 97% | 3% |
20250909 | 2,210 | 2,238 | 2,169 | 2,181 | 84,300 | 26,100 | 99% | ▼ | 1717 | 0 | 12 | 95% | 2% |
20250910 | 2,185 | 2,194 | 2,161 | 2,170 | 30,600 | -53,700 | 99% | ▼▼ | 8888 | 0 | 11 | 95% | 1% |
20250911 | 2,170 | 2,172 | 2,124 | 2,136 | 57,700 | 27,100 | 98% | ▼▼▼ | 7777 | 24 | 9 | 94% | 0% |
20250912 | 2,154 | 2,154 | 2,106 | 2,118 | 57,700 | 0 | 99% | ▼▼▼▼ | 8888 | 24 | 8 | 93% | 0% |
20250916 | 2,111 | 2,130 | 2,100 | 2,112 | 60,500 | 2,800 | 100% | ▼▼▼▼▼ | 7777 | 24 | 6 | 93% | 0% |
20250917 | 2,111 | 2,111 | 2,073 | 2,076 | 76,200 | 15,700 | 98% | ▼▼▼▼▼▼ | 7747 | 24 | 5 | 91% | 0% |
20250918 | 2,085 | 2,115 | 2,075 | 2,077 | 86,000 | 9,800 | 100% | ▲ | 1171 | 0 | 4 | 91% | 0% |
20250919 | 2,102 | 2,102 | 2,050 | 2,071 | 109,300 | 23,300 | 100% | ▼ | 7717 | 0 | 3 | 91% | 0% |
20250922 | 2,093 | 2,134 | 2,090 | 2,134 | 116,500 | 7,200 | 103% | ▲ | 1171 | 0 | 2 | 94% | 3% |
20250924 | 2,198 | 2,258 | 2,166 | 2,236 | 263,600 | 147,100 | 105% | ▲▲ | 1111 | 40 | 3 | 100% | 8% |
20250925 | 2,236 | 2,292 | 2,222 | 2,292 | 145,800 | -117,800 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
20250926 | 2,300 | 2,406 | 2,280 | 2,345 | 211,900 | 66,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
20250929 | 1,158 | 1,196 | 1,140 | 1,189 | 181,100 | -30,800 | 51% | ▼ | 8888 | 0 | 0 | 51% | 0% |
20250930 | 1,193 | 1,194 | 1,118 | 1,127 | 247,800 | 66,700 | 95% | ▼▼ | 7717 | 0 | 0 | 48% | 0% |
20251001 | 1,111 | 1,113 | 1,062 | 1,088 | 209,500 | -38,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 46% | 0% |
20251002 | 1,085 | 1,109 | 1,072 | 1,077 | 111,200 | -98,300 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 46% | 0% |
20251003 | 1,090 | 1,119 | 1,079 | 1,099 | 108,100 | -3,100 | 102% | ▲ | 2222 | 51 | 0 | 47% | 2% |
20251006 | 1,132 | 1,151 | 1,092 | 1,138 | 198,700 | 90,600 | 104% | ▲▲ | 1111 | 40 | 0 | 49% | 6% |
20251007 | 1,121 | 1,139 | 1,113 | 1,131 | 164,500 | -34,200 | 99% | ▼ | 8288 | 0 | 0 | 48% | 5% |
20251008 | 1,131 | 1,143 | 1,124 | 1,125 | 84,800 | -79,700 | 99% | ▼▼ | 2228 | 0 | 0 | 48% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 573,700 | 16,300 | 342,200 | 0 | 231,500 | 16,300 |
2025-09-26 | 273,000 | 9,200 | 152,800 | 0 | 120,200 | 9,200 |
2025-09-19 | 281,400 | 8,900 | 134,100 | 0 | 147,300 | 8,900 |
2025-09-12 | 271,700 | 6,100 | 129,200 | 0 | 142,500 | 6,100 |