[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/卸売業】 売上高:791750 当期純利益:32720 総資産:652470 時価:428億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 1,597 | 1,605 | 1,587 | 1,594 | 11,200 | -13,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250813 | 1,641 | 1,641 | 1,621 | 1,628 | 11,800 | -7,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250804 | 1,607 | 1,614 | 1,586 | 1,609 | 16,600 | -6,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250820 | 1,631 | 1,652 | 1,631 | 1,649 | 21,600 | -6,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250729 | 1,593 | 1,593 | 1,566 | 1,582 | 23,800 | -5,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20250821 | 1,650 | 1,659 | 1,640 | 1,655 | 17,100 | -4,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250822 | 1,666 | 1,667 | 1,654 | 1,654 | 12,900 | -4,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250828 | 1,624 | 1,639 | 1,619 | 1,628 | 11,700 | -3,800 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250812 | 1,631 | 1,646 | 1,610 | 1,636 | 18,800 | -3,100 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250826 | 1,655 | 1,655 | 1,639 | 1,642 | 13,700 | -2,300 | 100% | ▼▼▼ | 5528 | 0 | 0 | 99% | 4% |
| 20250807 | 1,610 | 1,643 | 1,601 | 1,633 | 21,300 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250728 | 1,575 | 1,600 | 1,575 | 1,594 | 29,100 | -1,200 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 18 | 100% | 8% |
| 20250819 | 1,614 | 1,633 | 1,610 | 1,629 | 28,100 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250805 | 1,604 | 1,617 | 1,595 | 1,599 | 16,700 | 100 | 99% | ▼▼ | 1177 | 0 | 0 | 98% | 8% |
| 20250808 | 1,635 | 1,645 | 1,608 | 1,634 | 21,900 | 600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250730 | 1,582 | 1,609 | 1,582 | 1,597 | 24,800 | 1,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250827 | 1,640 | 1,640 | 1,622 | 1,630 | 15,500 | 1,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250825 | 1,653 | 1,655 | 1,639 | 1,646 | 16,000 | 3,100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250815 | 1,610 | 1,610 | 1,580 | 1,594 | 21,100 | 4,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250814 | 1,617 | 1,617 | 1,588 | 1,610 | 17,000 | 5,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250806 | 1,599 | 1,626 | 1,582 | 1,621 | 23,400 | 6,700 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250818 | 1,584 | 1,617 | 1,582 | 1,617 | 28,100 | 7,000 | 101% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250801 | 1,600 | 1,630 | 1,597 | 1,625 | 23,500 | 12,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
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 | 17,500 | 2,200 | 10,400 | 0 | 7,100 | 2,200 |
| 2025-08-08 | 16,900 | 1,400 | 10,200 | 0 | 6,700 | 1,400 |
| 2025-08-15 | 18,600 | 1,600 | 11,800 | 0 | 6,800 | 1,600 |
| 2025-08-22 | 18,300 | 1,900 | 11,000 | 0 | 7,300 | 1,900 |