[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:1008億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,269 | 1,269 | 1,231 | 1,240 | 791,500 | 594,600 | 105% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20260119 | 1,306 | 1,365 | 1,298 | 1,357 | 528,100 | 231,000 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20260212 | 1,299 | 1,330 | 1,295 | 1,322 | 512,000 | 157,600 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 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% |
| 20260126 | 1,283 | 1,306 | 1,275 | 1,277 | 295,800 | 66,700 | 100% | ▲ | 1171 | 0 | 0 | 94% | 11% |
| 20260205 | 1,264 | 1,264 | 1,244 | 1,255 | 325,200 | 66,500 | 102% | ▲ | 1111 | 0 | 0 | 92% | 7% |
| 20260121 | 1,328 | 1,328 | 1,279 | 1,281 | 323,300 | 60,700 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 11% |
| 20260129 | 1,205 | 1,225 | 1,197 | 1,223 | 278,300 | 51,200 | 100% | ▲ | 7771 | 0 | 9 | 90% | 6% |
| 20260128 | 1,240 | 1,240 | 1,216 | 1,219 | 227,100 | 41,500 | 98% | ▼▼ | 7777 | 51 | 11 | 90% | 6% |
| 20260116 | 1,258 | 1,280 | 1,253 | 1,276 | 297,100 | 41,300 | 101% | ▲ | 1771 | 0 | 2 | 100% | 10% |
| 20260202 | 1,275 | 1,277 | 1,242 | 1,247 | 225,700 | 24,600 | 100% | ▼ | 1117 | 51 | 0 | 92% | 8% |
| 20260123 | 1,293 | 1,296 | 1,267 | 1,274 | 229,100 | 8,100 | 99% | ▼ | 4717 | 51 | 0 | 94% | 10% |
| 20260210 | 1,251 | 1,286 | 1,250 | 1,286 | 354,400 | -5,000 | 103% | ▲ | 2252 | 0 | 2 | 95% | 5% |
| 20260203 | 1,230 | 1,260 | 1,225 | 1,249 | 189,500 | -36,200 | 100% | ▲ | 8882 | 0 | 7 | 92% | 8% |
| 20260206 | 1,252 | 1,252 | 1,238 | 1,251 | 262,600 | -62,600 | 100% | ▼ | 8888 | 0 | 4 | 92% | 6% |
| 20260130 | 1,230 | 1,255 | 1,222 | 1,250 | 201,100 | -77,200 | 102% | ▲▲ | 2222 | 51 | 9 | 92% | 8% |
| 20260122 | 1,280 | 1,296 | 1,279 | 1,293 | 221,000 | -102,300 | 101% | ▲ | 8582 | 0 | 0 | 95% | 12% |
| 20260127 | 1,275 | 1,275 | 1,250 | 1,250 | 185,600 | -110,200 | 98% | ▼ | 8888 | 51 | 0 | 92% | 8% |
| 20260115 | 1,270 | 1,275 | 1,260 | 1,260 | 255,800 | -202,600 | 100% | ▼ | 8228 | 0 | 3 | 100% | 9% |
| 20260120 | 1,361 | 1,365 | 1,329 | 1,331 | 262,600 | -265,500 | 98% | ▼ | 5228 | 0 | 0 | 98% | 15% |
| 20260114 | 1,247 | 1,280 | 1,244 | 1,263 | 458,400 | -333,100 | 102% | ▲▲▲▲▲ | 2282 | 0 | 4 | 100% | 10% |
| 20260213 | 1,323 | 1,328 | 1,288 | 1,295 | 174,200 | -337,800 | 98% | ▼ | 8828 | 0 | 0 | 95% | 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 | 137,100 | 631,000 | 15,000 | 502,900 | 122,100 | 128,100 |
| 2026-01-23 | 152,300 | 846,400 | 11,800 | 699,700 | 140,500 | 146,700 |
| 2026-01-30 | 154,200 | 1,076,800 | 20,100 | 910,400 | 134,100 | 166,400 |
| 2026-02-06 | 179,800 | 1,563,800 | 26,000 | 1,382,300 | 153,800 | 181,500 |