[7438]コンドー:【金属建材】輸入商材など商社部門が強み自社開発も積極化
Yahoo! 【プライム/26卸売業】 売上高:791750 当期純利益:32720 総資産:652470 時価:400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,536 | 1,539 | 1,519 | 1,530 | 21,900 | -6,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251223 | 1,532 | 1,562 | 1,532 | 1,561 | 20,900 | -1,000 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251224 | 1,561 | 1,561 | 1,542 | 1,548 | 23,000 | 2,100 | 99% | ▼ | 7117 | 0 | 0 | 99% | 4% |
| 20251225 | 1,559 | 1,570 | 1,551 | 1,564 | 27,400 | 4,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251226 | 1,571 | 1,573 | 1,560 | 1,573 | 31,600 | 4,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251229 | 1,581 | 1,587 | 1,569 | 1,578 | 36,200 | 4,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251230 | 1,581 | 1,582 | 1,568 | 1,575 | 23,400 | -12,800 | 100% | ▼ | 8858 | 0 | 0 | 100% | 6% |
| 20260105 | 1,585 | 1,588 | 1,561 | 1,561 | 24,700 | 1,300 | 99% | ▼▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260106 | 1,575 | 1,608 | 1,575 | 1,601 | 26,000 | 1,300 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20260107 | 1,591 | 1,597 | 1,570 | 1,573 | 32,000 | 6,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260108 | 1,575 | 1,575 | 1,543 | 1,544 | 31,900 | -100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260109 | 1,559 | 1,570 | 1,557 | 1,566 | 21,200 | -10,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20260113 | 1,574 | 1,579 | 1,555 | 1,555 | 39,700 | 18,500 | 99% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20260114 | 1,550 | 1,567 | 1,550 | 1,557 | 24,300 | -15,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20260115 | 1,554 | 1,563 | 1,553 | 1,556 | 22,700 | -1,600 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20260116 | 1,543 | 1,556 | 1,536 | 1,555 | 30,300 | 7,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260119 | 1,553 | 1,558 | 1,544 | 1,548 | 27,800 | -2,500 | 100% | ▼▼▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260120 | 1,541 | 1,541 | 1,514 | 1,524 | 42,900 | 15,100 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260121 | 1,511 | 1,513 | 1,494 | 1,507 | 53,300 | 10,400 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260122 | 1,502 | 1,529 | 1,501 | 1,516 | 28,600 | -24,700 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260123 | 1,529 | 1,533 | 1,518 | 1,522 | 26,300 | -2,300 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 29,100 | 6,600 | 19,800 | 0 | 9,300 | 6,600 |
| 2026-01-09 | 29,200 | 7,000 | 19,300 | 100 | 9,900 | 6,900 |
| 2025-12-26 | 27,900 | 6,700 | 16,900 | 0 | 11,000 | 6,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-09 17:00 | S100X997 | タドラナ・マネジメント・ウンド・アセット・ゲーエムベーハー | 大量保有報告書 |
| 2025-11-18 16:20 | S100X5DH | 有限会社藤和興産 | 変更報告書 |
| 2024-07-29 15:26 | S100U3OQ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |