[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260121 | 1,511 | 1,513 | 1,494 | 1,507 | 53,300 | 10,400 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260126 | 1,509 | 1,511 | 1,496 | 1,502 | 29,900 | 3,600 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260127 | 1,502 | 1,509 | 1,488 | 1,493 | 39,200 | 9,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260128 | 1,493 | 1,493 | 1,473 | 1,473 | 34,400 | -4,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260129 | 1,475 | 1,481 | 1,454 | 1,468 | 41,500 | 7,100 | 100% | ▼▼▼▼ | 7777 | 0 | 10 | 92% | 0% |
| 20260203 | 1,492 | 1,500 | 1,486 | 1,486 | 40,700 | 8,300 | 100% | ▼▼ | 7177 | 0 | 0 | 93% | 1% |
| 20260120 | 1,541 | 1,541 | 1,514 | 1,524 | 42,900 | 15,100 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 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% |
| 20260202 | 1,497 | 1,505 | 1,485 | 1,490 | 32,400 | -600 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20260205 | 1,508 | 1,512 | 1,501 | 1,502 | 21,200 | -4,300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20260204 | 1,490 | 1,498 | 1,482 | 1,495 | 25,500 | -15,200 | 101% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260130 | 1,469 | 1,494 | 1,466 | 1,491 | 33,000 | -8,500 | 102% | ▲ | 2282 | 0 | 8 | 93% | 2% |
| 20260213 | 1,556 | 1,557 | 1,505 | 1,509 | 35,400 | 2,000 | 97% | ▼ | 7747 | 0 | 0 | 97% | 3% |
| 20260206 | 1,500 | 1,512 | 1,494 | 1,512 | 20,500 | -700 | 101% | ▲▲▲ | 5882 | 0 | 0 | 97% | 3% |
| 20260119 | 1,553 | 1,558 | 1,544 | 1,548 | 27,800 | -2,500 | 100% | ▼▼▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260116 | 1,543 | 1,556 | 1,536 | 1,555 | 30,300 | 7,600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260115 | 1,554 | 1,563 | 1,553 | 1,556 | 22,700 | -1,600 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20260114 | 1,550 | 1,567 | 1,550 | 1,557 | 24,300 | -15,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20260209 | 1,527 | 1,536 | 1,518 | 1,530 | 37,200 | 16,700 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20260210 | 1,533 | 1,547 | 1,530 | 1,543 | 22,200 | -15,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260113 | 1,574 | 1,579 | 1,555 | 1,555 | 39,700 | 18,500 | 99% | ▼ | 1717 | 0 | 0 | 97% | 5% |
| 20260212 | 1,556 | 1,567 | 1,551 | 1,552 | 33,400 | 11,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
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 |
| 2026-01-23 | 40,400 | 6,400 | 29,500 | 0 | 10,900 | 6,400 |
| 2026-01-30 | 47,200 | 8,100 | 33,200 | 0 | 14,000 | 8,100 |
| 2026-02-06 | 41,700 | 8,600 | 30,600 | 0 | 11,100 | 8,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-11-18 16:20 | S100X5DH | 有限会社藤和興産 | 変更報告書 |
| 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 |