[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:442億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,628 | 1,628 | 1,616 | 1,616 | 9,100 | -2,600 | 99% | ▼▼▼▼▼▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250828 | 1,624 | 1,639 | 1,619 | 1,628 | 11,700 | -3,800 | 100% | ▼▼▼▼▼ | 8888 | 0 | 13 | 98% | 2% |
| 20250908 | 1,687 | 1,699 | 1,684 | 1,695 | 12,600 | -4,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250822 | 1,666 | 1,667 | 1,654 | 1,654 | 12,900 | -4,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250916 | 1,685 | 1,707 | 1,685 | 1,707 | 13,700 | -7,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250826 | 1,655 | 1,655 | 1,639 | 1,642 | 13,700 | -2,300 | 100% | ▼▼▼ | 5528 | 0 | 0 | 99% | 4% |
| 20250909 | 1,704 | 1,715 | 1,697 | 1,703 | 14,100 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250910 | 1,694 | 1,709 | 1,694 | 1,699 | 15,100 | 1,000 | 100% | ▼ | 7777 | 0 | 0 | 100% | 7% |
| 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% |
| 20250905 | 1,676 | 1,682 | 1,663 | 1,675 | 17,000 | -5,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250821 | 1,650 | 1,659 | 1,640 | 1,655 | 17,100 | -4,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250911 | 1,691 | 1,701 | 1,665 | 1,665 | 20,300 | 5,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250912 | 1,669 | 1,690 | 1,669 | 1,681 | 21,500 | 1,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20250820 | 1,631 | 1,652 | 1,631 | 1,649 | 21,600 | -6,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250904 | 1,650 | 1,677 | 1,626 | 1,676 | 22,300 | -7,900 | 101% | ▲ | 2822 | 0 | 0 | 100% | 5% |
| 20250902 | 1,668 | 1,681 | 1,654 | 1,654 | 24,000 | -3,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250917 | 1,701 | 1,701 | 1,669 | 1,679 | 24,600 | 10,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20250901 | 1,619 | 1,664 | 1,619 | 1,648 | 27,500 | 18,400 | 102% | ▲ | 1171 | 10 | 7 | 100% | 3% |
| 20250819 | 1,614 | 1,633 | 1,610 | 1,629 | 28,100 | 0 | 101% | ▲▲ | 2222 | 0 | 15 | 100% | 8% |
| 20250818 | 1,584 | 1,617 | 1,582 | 1,617 | 28,100 | 7,000 | 101% | ▲ | 1171 | 0 | 14 | 99% | 7% |
| 20250903 | 1,649 | 1,670 | 1,644 | 1,653 | 30,200 | 6,200 | 100% | ▼ | 7777 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 18,300 | 1,900 | 11,000 | 0 | 7,300 | 1,900 |
| 2025-08-29 | 16,700 | 500 | 9,800 | 0 | 6,900 | 500 |
| 2025-09-05 | 15,700 | 1,400 | 9,700 | 0 | 6,000 | 1,400 |