[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:204億円
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 | 1,193 | 1,194 | 1,118 | 1,127 | 247,800 | 66,700 | 95% | ▼▼ | 7717 | 0 | 0 | 48% | 0% |
| 20251029 | 1,047 | 1,048 | 1,013 | 1,021 | 142,000 | -5,400 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251028 | 1,081 | 1,081 | 1,039 | 1,045 | 147,400 | 67,000 | 97% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251027 | 1,081 | 1,091 | 1,074 | 1,082 | 80,400 | 15,800 | 100% | ▲ | 1771 | 0 | 0 | 91% | 0% |
| 20251024 | 1,087 | 1,087 | 1,076 | 1,079 | 64,600 | 18,700 | 99% | ▼▼ | 7717 | 0 | 0 | 46% | 0% |
| 20251023 | 1,085 | 1,096 | 1,082 | 1,087 | 45,900 | -58,500 | 98% | ▼ | 8228 | 0 | 0 | 46% | 1% |
| 20251022 | 1,078 | 1,105 | 1,075 | 1,105 | 104,400 | -17,000 | 103% | ▲ | 8282 | 0 | 0 | 47% | 3% |
| 20251020 | 1,112 | 1,129 | 1,106 | 1,112 | 107,300 | 33,800 | 100% | ▼▼ | 1177 | 0 | 0 | 47% | 3% |
| 20251017 | 1,119 | 1,119 | 1,100 | 1,114 | 73,500 | -38,600 | 100% | ▼ | 8228 | 0 | 0 | 48% | 3% |
| 20251016 | 1,097 | 1,128 | 1,095 | 1,119 | 112,100 | 18,100 | 102% | ▲▲ | 1171 | 0 | 0 | 48% | 4% |
| 20251014 | 1,117 | 1,126 | 1,071 | 1,080 | 176,400 | 31,400 | 96% | ▼▼ | 7777 | 0 | 0 | 46% | 0% |
| 20251010 | 1,130 | 1,135 | 1,098 | 1,121 | 145,000 | 84,600 | 99% | ▼ | 4777 | 0 | 0 | 48% | 4% |
| 20251009 | 1,134 | 1,135 | 1,114 | 1,128 | 60,400 | -24,400 | 100% | ▲ | 8822 | 0 | 0 | 48% | 5% |
| 20251008 | 1,131 | 1,143 | 1,124 | 1,125 | 84,800 | -79,700 | 99% | ▼▼ | 2228 | 0 | 0 | 48% | 4% |
| 20251007 | 1,121 | 1,139 | 1,113 | 1,131 | 164,500 | -34,200 | 99% | ▼ | 8288 | 0 | 0 | 48% | 5% |
| 20250929 | 1,158 | 1,196 | 1,140 | 1,189 | 181,100 | -30,800 | 51% | ▼ | 8888 | 0 | 0 | 51% | 0% |
| 20251021 | 1,116 | 1,116 | 1,067 | 1,077 | 121,400 | 14,100 | 97% | ▼▼▼ | 7717 | 24 | 0 | 46% | 0% |
| 20251002 | 1,085 | 1,109 | 1,072 | 1,077 | 111,200 | -98,300 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 46% | 0% |
| 20251001 | 1,111 | 1,113 | 1,062 | 1,088 | 209,500 | -38,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 46% | 0% |
| 20251006 | 1,132 | 1,151 | 1,092 | 1,138 | 198,700 | 90,600 | 104% | ▲▲ | 1111 | 40 | 0 | 49% | 6% |
| 20251015 | 1,099 | 1,099 | 1,085 | 1,097 | 94,000 | -82,400 | 102% | ▲ | 8282 | 51 | 0 | 47% | 2% |
| 20251003 | 1,090 | 1,119 | 1,079 | 1,099 | 108,100 | -3,100 | 102% | ▲ | 2222 | 51 | 0 | 47% | 2% |
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 |
| 2025-10-10 | 558,200 | 15,500 | 344,000 | 0 | 214,200 | 15,500 |
| 2025-10-17 | 562,100 | 16,400 | 341,800 | 0 | 220,300 | 16,400 |
| 2025-10-24 | 568,400 | 15,100 | 353,400 | 0 | 215,000 | 15,100 |