[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:13002億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,124 | 1,179 | 1,121 | 1,177 | 6,310,300 | 2,185,600 | 106% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20250818 | 1,176 | 1,184 | 1,151 | 1,157 | 4,515,400 | -1,794,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 21% |
| 20250826 | 1,153 | 1,162 | 1,134 | 1,155 | 5,120,000 | 2,758,200 | 100% | ▲▲▲▲▲ | 7771 | 0 | 0 | 98% | 18% |
| 20250814 | 1,106 | 1,117 | 1,101 | 1,112 | 4,124,700 | -639,200 | 100% | ▲▲▲▲▲▲▲ | 8282 | 0 | 2 | 100% | 18% |
| 20250813 | 1,107 | 1,123 | 1,100 | 1,111 | 4,763,900 | -2,400 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 18% |
| 20250825 | 1,157 | 1,163 | 1,140 | 1,149 | 2,361,800 | 81,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 17% |
| 20250822 | 1,128 | 1,148 | 1,127 | 1,147 | 2,280,400 | 424,200 | 102% | ▲▲▲ | 1111 | 51 | 0 | 97% | 17% |
| 20250828 | 1,132 | 1,137 | 1,120 | 1,136 | 2,550,400 | -1,223,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 16% |
| 20250819 | 1,158 | 1,160 | 1,113 | 1,119 | 6,064,600 | 1,549,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 16% |
| 20250812 | 1,099 | 1,107 | 1,088 | 1,091 | 4,766,300 | -168,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 16% |
| 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% |
| 20250827 | 1,142 | 1,146 | 1,124 | 1,126 | 3,773,900 | -1,346,100 | 98% | ▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250808 | 1,070 | 1,089 | 1,069 | 1,074 | 4,934,900 | 907,300 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 14% |
| 20250807 | 1,029 | 1,063 | 1,029 | 1,060 | 4,027,600 | -1,343,200 | 103% | ▲▲▲ | 2222 | 0 | 3 | 100% | 14% |
| 20250806 | 1,009 | 1,045 | 1,008 | 1,028 | 5,370,800 | 1,741,400 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 10% |
| 20250801 | 1,011 | 1,030 | 1,009 | 1,022 | 3,302,200 | -116,200 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 10% |
| 20250731 | 991 | 1,018 | 991 | 1,011 | 3,418,400 | -114,500 | 101% | ▲▲▲ | 2222 | 0 | 6 | 99% | 9% |
| 20250730 | 987 | 1,005 | 987 | 1,002 | 3,532,900 | -1,553,100 | 101% | ▲▲ | 2222 | 0 | 7 | 98% | 8% |
| 20250805 | 987 | 1,007 | 980 | 998 | 3,629,400 | -662,400 | 102% | ▲ | 2282 | 51 | 3 | 98% | 7% |
| 20250729 | 980 | 1,002 | 978 | 994 | 5,086,000 | 1,186,700 | 101% | ▲ | 7771 | 0 | 8 | 98% | 7% |
| 20250804 | 990 | 991 | 971 | 982 | 4,291,800 | 989,600 | 96% | ▼ | 7777 | 0 | 4 | 96% | 6% |
| 20250728 | 1,007 | 1,010 | 979 | 980 | 3,899,300 | 326,800 | 97% | ▼▼ | 7777 | 0 | 9 | 96% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 755,100 | 131,600 | 417,100 | 61,300 | 338,000 | 70,300 |
| 2025-08-08 | 720,800 | 164,300 | 410,300 | 76,400 | 310,500 | 87,900 |
| 2025-08-15 | 621,500 | 202,700 | 365,500 | 90,100 | 256,000 | 112,600 |
| 2025-08-22 | 670,000 | 228,100 | 374,600 | 77,800 | 295,400 | 150,300 |