[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/銀行業】 売上高:3991030 当期純利益:828050 総資産:247931000 時価:12590億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,113 | 1,114 | 1,096 | 1,100 | 2,851,100 | -99,200 | 100% | ▼▼▼ | 2228 | 24 | 0 | 95% | 0% |
| 20250903 | 1,134 | 1,136 | 1,091 | 1,103 | 3,813,800 | 1,329,900 | 97% | ▼ | 7717 | 0 | 0 | 94% | 7% |
| 20250917 | 1,099 | 1,109 | 1,084 | 1,105 | 2,950,300 | -213,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250904 | 1,105 | 1,118 | 1,101 | 1,114 | 2,729,600 | -1,084,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 5% |
| 20250916 | 1,125 | 1,129 | 1,115 | 1,117 | 3,163,400 | -328,700 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250905 | 1,116 | 1,129 | 1,109 | 1,118 | 2,218,400 | -511,200 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250819 | 1,158 | 1,160 | 1,113 | 1,119 | 6,064,600 | 1,549,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 16% |
| 20250901 | 1,125 | 1,136 | 1,113 | 1,120 | 1,692,500 | -1,291,600 | 100% | ▼▼ | 2888 | 51 | 0 | 95% | 14% |
| 20250908 | 1,118 | 1,125 | 1,110 | 1,121 | 2,153,200 | -65,200 | 100% | ▲▲▲ | 8222 | 0 | 0 | 95% | 3% |
| 20250909 | 1,129 | 1,135 | 1,111 | 1,121 | 2,169,300 | 16,100 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 95% | 2% |
| 20250911 | 1,141 | 1,143 | 1,120 | 1,124 | 2,407,700 | -156,300 | 98% | ▼ | 5828 | 0 | 0 | 95% | 2% |
| 20250829 | 1,132 | 1,134 | 1,124 | 1,126 | 2,984,100 | 433,700 | 99% | ▼ | 7117 | 0 | 0 | 96% | 15% |
| 20250827 | 1,142 | 1,146 | 1,124 | 1,126 | 3,773,900 | -1,346,100 | 98% | ▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250820 | 1,130 | 1,136 | 1,115 | 1,126 | 2,357,400 | -3,707,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 15% |
| 20250821 | 1,122 | 1,131 | 1,116 | 1,128 | 1,856,200 | -501,200 | 100% | ▲▲ | 8282 | 0 | 0 | 96% | 15% |
| 20250912 | 1,132 | 1,136 | 1,123 | 1,131 | 3,492,100 | 1,084,400 | 101% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20250902 | 1,127 | 1,137 | 1,122 | 1,134 | 2,483,900 | 791,400 | 101% | ▲ | 1111 | 0 | 0 | 96% | 14% |
| 20250828 | 1,132 | 1,137 | 1,120 | 1,136 | 2,550,400 | -1,223,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 16% |
| 20250910 | 1,127 | 1,143 | 1,121 | 1,143 | 2,564,000 | 394,700 | 102% | ▲▲▲▲▲ | 1171 | 0 | 0 | 97% | 4% |
| 20250822 | 1,128 | 1,148 | 1,127 | 1,147 | 2,280,400 | 424,200 | 102% | ▲▲▲ | 1111 | 51 | 0 | 97% | 17% |
| 20250825 | 1,157 | 1,163 | 1,140 | 1,149 | 2,361,800 | 81,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 17% |
| 20250826 | 1,153 | 1,162 | 1,134 | 1,155 | 5,120,000 | 2,758,200 | 100% | ▲▲▲▲▲ | 7771 | 0 | 0 | 98% | 18% |
| 20250818 | 1,176 | 1,184 | 1,151 | 1,157 | 4,515,400 | -1,794,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 670,000 | 228,100 | 374,600 | 77,800 | 295,400 | 150,300 |
| 2025-08-29 | 776,500 | 177,900 | 372,200 | 76,300 | 404,300 | 101,600 |
| 2025-09-05 | 733,100 | 167,400 | 379,100 | 76,800 | 354,000 | 90,600 |
| 2025-09-12 | 710,100 | 161,100 | 373,700 | 74,700 | 336,400 | 86,400 |