[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:453億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,695 | 1,703 | 1,682 | 1,697 | 31,800 | 12,800 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250917 | 1,701 | 1,701 | 1,669 | 1,679 | 24,600 | 10,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20250924 | 1,698 | 1,698 | 1,680 | 1,686 | 22,500 | 10,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20251006 | 1,715 | 1,728 | 1,700 | 1,725 | 27,500 | 9,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251001 | 1,660 | 1,677 | 1,659 | 1,660 | 27,800 | 9,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250925 | 1,670 | 1,688 | 1,660 | 1,686 | 31,900 | 9,400 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20250926 | 1,693 | 1,718 | 1,693 | 1,718 | 37,500 | 5,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250911 | 1,691 | 1,701 | 1,665 | 1,665 | 20,300 | 5,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250909 | 1,704 | 1,715 | 1,697 | 1,703 | 14,100 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250912 | 1,669 | 1,690 | 1,669 | 1,681 | 21,500 | 1,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20250910 | 1,694 | 1,709 | 1,694 | 1,699 | 15,100 | 1,000 | 100% | ▼ | 7777 | 0 | 0 | 100% | 7% |
| 20251007 | 1,717 | 1,729 | 1,700 | 1,721 | 28,200 | 700 | 100% | ▼ | 1417 | 0 | 0 | 100% | 4% |
| 20250930 | 1,690 | 1,698 | 1,670 | 1,670 | 18,300 | -2,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251003 | 1,675 | 1,686 | 1,664 | 1,685 | 17,600 | -4,200 | 101% | ▲▲ | 8252 | 0 | 0 | 98% | 2% |
| 20250908 | 1,687 | 1,699 | 1,684 | 1,695 | 12,600 | -4,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250918 | 1,687 | 1,701 | 1,680 | 1,700 | 19,000 | -5,600 | 101% | ▲ | 5282 | 0 | 0 | 100% | 5% |
| 20251002 | 1,675 | 1,690 | 1,656 | 1,668 | 21,800 | -6,000 | 100% | ▲ | 2822 | 0 | 0 | 97% | 1% |
| 20250916 | 1,685 | 1,707 | 1,685 | 1,707 | 13,700 | -7,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250929 | 1,697 | 1,699 | 1,678 | 1,690 | 20,500 | -17,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250922 | 1,697 | 1,702 | 1,695 | 1,698 | 12,000 | -19,800 | 100% | ▲ | 8222 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 17,700 | 900 | 10,700 | 0 | 7,000 | 900 |
| 2025-09-19 | 17,100 | 1,100 | 9,600 | 0 | 7,500 | 1,100 |
| 2025-09-26 | 17,700 | 3,400 | 9,400 | 200 | 8,300 | 3,200 |
| 2025-10-03 | 15,300 | 2,400 | 9,500 | 0 | 5,800 | 2,400 |