[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:1016億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 1,341 | 1,368 | 1,331 | 1,341 | 1,167,400 | 646,900 | 100% | ▼ | 7777 | 0 | 0 | 100% | 10% |
| 20260224 | 1,371 | 1,372 | 1,342 | 1,344 | 520,500 | 221,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260212 | 1,299 | 1,330 | 1,295 | 1,322 | 512,000 | 157,600 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20260220 | 1,348 | 1,348 | 1,329 | 1,338 | 299,400 | 122,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260209 | 1,251 | 1,258 | 1,236 | 1,251 | 359,400 | 96,800 | 100% | -- | 1774 | 0 | 3 | 92% | 3% |
| 20260204 | 1,238 | 1,251 | 1,231 | 1,234 | 258,700 | 69,200 | 99% | ▼ | 7117 | 0 | 6 | 91% | 5% |
| 20260205 | 1,264 | 1,264 | 1,244 | 1,255 | 325,200 | 66,500 | 102% | ▲ | 1111 | 0 | 9 | 92% | 7% |
| 20260302 | 1,302 | 1,352 | 1,301 | 1,335 | 262,000 | 42,600 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 8% |
| 20260217 | 1,307 | 1,325 | 1,300 | 1,310 | 175,100 | 25,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20260218 | 1,325 | 1,344 | 1,323 | 1,334 | 190,800 | 15,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260304 | 1,285 | 1,295 | 1,257 | 1,279 | 179,600 | 14,800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20260210 | 1,251 | 1,286 | 1,250 | 1,286 | 354,400 | -5,000 | 103% | ▲ | 2252 | 0 | 2 | 95% | 5% |
| 20260219 | 1,334 | 1,342 | 1,318 | 1,332 | 177,400 | -13,400 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
| 20260306 | 1,294 | 1,310 | 1,282 | 1,305 | 110,600 | -22,300 | 100% | -- | 8885 | 51 | 0 | 97% | 4% |
| 20260216 | 1,298 | 1,301 | 1,288 | 1,295 | 149,900 | -24,300 | 100% | -- | 8585 | 0 | 0 | 95% | 6% |
| 20260203 | 1,230 | 1,260 | 1,225 | 1,249 | 189,500 | -36,200 | 100% | ▲ | 8882 | 0 | 7 | 92% | 8% |
| 20260305 | 1,302 | 1,320 | 1,293 | 1,305 | 132,900 | -46,700 | 102% | ▲ | 2222 | 51 | 0 | 97% | 6% |
| 20260206 | 1,252 | 1,252 | 1,238 | 1,251 | 262,600 | -62,600 | 100% | ▼ | 8888 | 0 | 4 | 92% | 6% |
| 20260303 | 1,342 | 1,342 | 1,299 | 1,300 | 164,800 | -97,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20260226 | 1,329 | 1,330 | 1,300 | 1,300 | 838,500 | -328,900 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260213 | 1,323 | 1,328 | 1,288 | 1,295 | 174,200 | -337,800 | 98% | ▼ | 8828 | 0 | 0 | 95% | 6% |
| 20260227 | 1,307 | 1,327 | 1,285 | 1,324 | 219,400 | -619,100 | 102% | ▲ | 8882 | 0 | 0 | 99% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 179,800 | 1,563,800 | 26,000 | 1,382,300 | 153,800 | 181,500 |
| 2026-02-13 | 141,000 | 2,095,400 | 25,000 | 1,891,300 | 116,000 | 204,100 |
| 2026-02-20 | 114,400 | 2,228,100 | 18,400 | 1,977,100 | 96,000 | 251,000 |
| 2026-02-27 | 66,800 | 254,600 | 12,100 | 43,500 | 54,700 | 211,100 |