[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:398億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 1,688 | 1,692 | 1,670 | 1,676 | 13,500 | -10,700 | 100% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20251118 | 1,547 | 1,555 | 1,506 | 1,514 | 47,300 | 28,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251117 | 1,570 | 1,570 | 1,547 | 1,548 | 18,800 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251114 | 1,578 | 1,578 | 1,556 | 1,564 | 23,700 | 4,700 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251113 | 1,570 | 1,590 | 1,567 | 1,575 | 19,000 | -26,100 | 100% | ▲ | 8282 | 0 | 0 | 90% | 0% |
| 20251112 | 1,574 | 1,600 | 1,554 | 1,570 | 45,100 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251111 | 1,656 | 1,656 | 1,560 | 1,571 | 43,400 | 32,300 | 95% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251110 | 1,655 | 1,659 | 1,648 | 1,655 | 11,100 | 1,400 | 100% | ▲ | 1141 | 0 | 0 | 95% | 0% |
| 20251107 | 1,655 | 1,658 | 1,638 | 1,650 | 9,700 | -3,200 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251106 | 1,651 | 1,675 | 1,646 | 1,662 | 12,900 | -18,500 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20251105 | 1,674 | 1,682 | 1,640 | 1,655 | 31,400 | 17,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251017 | 1,694 | 1,694 | 1,670 | 1,673 | 13,800 | -34,500 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 1% |
| 20251031 | 1,675 | 1,680 | 1,654 | 1,680 | 24,200 | -105,000 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20251029 | 1,702 | 1,709 | 1,674 | 1,677 | 32,100 | -2,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251028 | 1,739 | 1,748 | 1,678 | 1,694 | 34,500 | 9,800 | 97% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251024 | 1,705 | 1,710 | 1,697 | 1,702 | 15,400 | -4,000 | 100% | ▲▲▲ | 5222 | 0 | 0 | 99% | 3% |
| 20251023 | 1,692 | 1,710 | 1,689 | 1,696 | 19,400 | 800 | 100% | ▲▲ | 1411 | 0 | 0 | 98% | 2% |
| 20251022 | 1,691 | 1,703 | 1,689 | 1,689 | 18,600 | 5,200 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251021 | 1,700 | 1,700 | 1,678 | 1,680 | 13,400 | -9,700 | 100% | ▼ | 8858 | 0 | 0 | 97% | 1% |
| 20251020 | 1,700 | 1,707 | 1,679 | 1,687 | 23,100 | 9,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251030 | 1,690 | 1,697 | 1,675 | 1,675 | 129,200 | 97,100 | 100% | ▼▼▼ | 7177 | 24 | 0 | 96% | 0% |
| 20251027 | 1,715 | 1,743 | 1,707 | 1,743 | 24,700 | 9,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 16,800 | 3,500 | 10,700 | 0 | 6,100 | 3,500 |
| 2025-10-24 | 14,900 | 2,200 | 9,700 | 0 | 5,200 | 2,200 |
| 2025-10-31 | 15,300 | 2,600 | 10,200 | 0 | 5,100 | 2,600 |
| 2025-11-07 | 16,200 | 2,200 | 11,000 | 0 | 5,200 | 2,200 |
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 |