[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:397億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,656 | 1,656 | 1,560 | 1,571 | 43,400 | 32,300 | 95% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251112 | 1,574 | 1,600 | 1,554 | 1,570 | 45,100 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251113 | 1,570 | 1,590 | 1,567 | 1,575 | 19,000 | -26,100 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20251114 | 1,578 | 1,578 | 1,556 | 1,564 | 23,700 | 4,700 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251117 | 1,570 | 1,570 | 1,547 | 1,548 | 18,800 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251118 | 1,547 | 1,555 | 1,506 | 1,514 | 47,300 | 28,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251119 | 1,526 | 1,526 | 1,502 | 1,504 | 20,400 | -26,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251120 | 1,506 | 1,513 | 1,491 | 1,491 | 23,700 | 3,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251121 | 1,487 | 1,513 | 1,480 | 1,513 | 36,700 | 13,000 | 101% | ▲ | 4771 | 0 | 0 | 87% | 1% |
| 20251125 | 1,523 | 1,523 | 1,489 | 1,497 | 34,100 | -2,600 | 99% | ▼ | 2228 | 0 | 0 | 86% | 0% |
| 20251126 | 1,504 | 1,526 | 1,498 | 1,520 | 23,300 | -10,800 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251127 | 1,530 | 1,532 | 1,510 | 1,516 | 24,200 | 900 | 100% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20251128 | 1,530 | 1,539 | 1,518 | 1,532 | 26,800 | 2,600 | 101% | ▲ | 1141 | 0 | 0 | 91% | 3% |
| 20251201 | 1,538 | 1,541 | 1,520 | 1,523 | 18,800 | -8,000 | 99% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251202 | 1,534 | 1,565 | 1,532 | 1,555 | 34,500 | 15,700 | 102% | ▲ | 1171 | 0 | 0 | 93% | 4% |
| 20251203 | 1,550 | 1,553 | 1,525 | 1,525 | 29,500 | -5,000 | 98% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20251204 | 1,522 | 1,530 | 1,517 | 1,528 | 24,700 | -4,800 | 100% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20251205 | 1,515 | 1,524 | 1,484 | 1,484 | 33,100 | 8,400 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251208 | 1,494 | 1,504 | 1,485 | 1,503 | 20,000 | -13,100 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251209 | 1,508 | 1,508 | 1,481 | 1,490 | 25,100 | 5,100 | 99% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251210 | 1,543 | 1,569 | 1,513 | 1,518 | 78,100 | 53,000 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251211 | 1,535 | 1,535 | 1,486 | 1,486 | 39,900 | -38,200 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251212 | 1,506 | 1,514 | 1,498 | 1,509 | 36,000 | -3,900 | 102% | ▲ | 8282 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21,800 | 4,300 | 13,900 | 100 | 7,900 | 4,200 |
| 2025-11-28 | 24,100 | 3,800 | 16,000 | 0 | 8,100 | 3,800 |
| 2025-11-21 | 20,700 | 4,100 | 14,600 | 0 | 6,100 | 4,100 |
| 2025-11-14 | 19,700 | 4,400 | 12,900 | 0 | 6,800 | 4,400 |
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） |