[7186]コンコルディ:【地銀】傘下に横浜銀・東日本銀都銀並み総合力
Yahoo! 【プライム/28銀行業】 売上高:3991030 当期純利益:828050 総資産:247931000 時価:12613億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,129 | 1,135 | 1,111 | 1,121 | 2,169,300 | 16,100 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 95% | 2% |
| 20250910 | 1,127 | 1,143 | 1,121 | 1,143 | 2,564,000 | 394,700 | 102% | ▲▲▲▲▲ | 1171 | 0 | 0 | 97% | 4% |
| 20250911 | 1,141 | 1,143 | 1,120 | 1,124 | 2,407,700 | -156,300 | 98% | ▼ | 5828 | 0 | 0 | 95% | 2% |
| 20250912 | 1,132 | 1,136 | 1,123 | 1,131 | 3,492,100 | 1,084,400 | 101% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20250916 | 1,125 | 1,129 | 1,115 | 1,117 | 3,163,400 | -328,700 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250917 | 1,099 | 1,109 | 1,084 | 1,105 | 2,950,300 | -213,100 | 99% | ▼▼ | 8888 | 0 | 6 | 96% | 0% |
| 20250918 | 1,113 | 1,114 | 1,096 | 1,100 | 2,851,100 | -99,200 | 100% | ▼▼▼ | 2228 | 24 | 0 | 95% | 0% |
| 20250919 | 1,100 | 1,130 | 1,099 | 1,115 | 4,904,300 | 2,053,200 | 101% | ▲ | 1171 | 0 | 4 | 97% | 1% |
| 20250922 | 1,115 | 1,139 | 1,115 | 1,131 | 2,940,000 | -1,964,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250924 | 1,133 | 1,139 | 1,117 | 1,139 | 4,201,400 | 1,261,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250925 | 1,147 | 1,162 | 1,139 | 1,161 | 4,390,000 | 188,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250926 | 1,162 | 1,176 | 1,158 | 1,168 | 3,853,900 | -536,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250929 | 1,156 | 1,158 | 1,130 | 1,133 | 2,825,900 | -1,028,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250930 | 1,128 | 1,149 | 1,118 | 1,137 | 3,663,900 | 838,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251001 | 1,118 | 1,124 | 1,104 | 1,112 | 2,705,800 | -958,100 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251002 | 1,115 | 1,137 | 1,105 | 1,116 | 2,703,100 | -2,700 | 100% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251003 | 1,116 | 1,135 | 1,113 | 1,129 | 1,964,400 | -738,700 | 101% | ▲▲ | 8222 | 51 | 0 | 97% | 3% |
| 20251006 | 1,133 | 1,137 | 1,086 | 1,111 | 6,388,700 | 4,424,300 | 98% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20251007 | 1,120 | 1,130 | 1,110 | 1,110 | 2,927,500 | -3,461,200 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 1% |
| 20251008 | 1,119 | 1,136 | 1,117 | 1,131 | 3,299,700 | 372,200 | 102% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251009 | 1,124 | 1,132 | 1,119 | 1,125 | 2,304,600 | -995,100 | 99% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20251010 | 1,116 | 1,123 | 1,102 | 1,102 | 3,270,100 | 965,500 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 | 873,300 | 160,700 | 488,500 | 75,800 | 384,800 | 84,900 |
| 2025-09-26 | 703,200 | 180,300 | 356,900 | 81,500 | 346,300 | 98,800 |
| 2025-09-19 | 716,900 | 160,100 | 375,100 | 75,000 | 341,800 | 85,100 |
| 2025-09-12 | 710,100 | 161,100 | 373,700 | 74,700 | 336,400 | 86,400 |