[7513]コジマ:【家電量販店】関東を地盤に全国に店舗展開ビックカメラ傘下
Yahoo! 【プライム/27小売業】 売上高:2698680 当期純利益:40010 総資産:1146600 時価:840億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,112 | 1,137 | 1,105 | 1,125 | 291,900 | 106,900 | 101% | ▲▲▲ | 1111 | 40 | 4 | 90% | 4% |
20250909 | 1,130 | 1,148 | 1,128 | 1,141 | 208,400 | -83,500 | 101% | ▲▲▲▲ | 2222 | 51 | 5 | 92% | 5% |
20250910 | 1,146 | 1,168 | 1,137 | 1,167 | 267,700 | 59,300 | 102% | ▲▲▲▲▲ | 1111 | 40 | 5 | 94% | 7% |
20250911 | 1,165 | 1,170 | 1,152 | 1,168 | 157,300 | -110,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 94% | 8% |
20250912 | 1,172 | 1,172 | 1,159 | 1,168 | 144,400 | -12,900 | 100% | -- | 2225 | 51 | 0 | 94% | 8% |
20250916 | 1,168 | 1,188 | 1,163 | 1,187 | 203,500 | 59,100 | 102% | ▲ | 1171 | 0 | 0 | 96% | 9% |
20250917 | 1,188 | 1,208 | 1,184 | 1,208 | 222,000 | 18,500 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 11% |
20250918 | 1,207 | 1,217 | 1,193 | 1,202 | 173,000 | -49,000 | 100% | ▼ | 2228 | 51 | 0 | 98% | 11% |
20250919 | 1,209 | 1,213 | 1,177 | 1,186 | 261,400 | 88,400 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 9% |
20250922 | 1,180 | 1,184 | 1,154 | 1,154 | 176,200 | -85,200 | 97% | ▼▼▼ | 8888 | 24 | 0 | 94% | 6% |
20250924 | 1,150 | 1,174 | 1,143 | 1,168 | 185,000 | 8,800 | 101% | ▲ | 7771 | 0 | 0 | 95% | 8% |
20250925 | 1,169 | 1,179 | 1,165 | 1,168 | 131,500 | -53,500 | 100% | -- | 2225 | 0 | 0 | 96% | 8% |
20250926 | 1,171 | 1,196 | 1,169 | 1,196 | 278,900 | 147,400 | 102% | ▲ | 1111 | 0 | 0 | 99% | 10% |
20250929 | 1,192 | 1,193 | 1,138 | 1,138 | 172,300 | -106,600 | 95% | ▼ | 8828 | 0 | 0 | 94% | 5% |
20250930 | 1,141 | 1,141 | 1,125 | 1,131 | 135,500 | -36,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
20251001 | 1,130 | 1,131 | 1,107 | 1,107 | 156,800 | 21,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 2% |
20251002 | 1,107 | 1,110 | 1,082 | 1,082 | 119,100 | -37,700 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
20251003 | 1,077 | 1,092 | 1,071 | 1,086 | 153,800 | 34,700 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
20251006 | 1,103 | 1,107 | 1,090 | 1,099 | 178,400 | 24,600 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 2% |
20251007 | 1,099 | 1,099 | 1,075 | 1,079 | 135,400 | -43,000 | 98% | ▼ | 8888 | 0 | 0 | 89% | 0% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 100,600 | 128,100 | 24,200 | 10,500 | 76,400 | 117,600 |
2025-09-26 | 90,100 | 123,100 | 23,400 | 12,800 | 66,700 | 110,300 |
2025-09-19 | 72,900 | 124,700 | 22,500 | 13,000 | 50,400 | 111,700 |
2025-09-12 | 105,200 | 112,600 | 33,700 | 13,000 | 71,500 | 99,600 |