[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/小売業】 売上高:2698680 当期純利益:40010 総資産:1146600 時価:917億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,202 | 1,214 | 1,177 | 1,178 | 895,200 | -602,600 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250730 | 1,215 | 1,222 | 1,192 | 1,192 | 308,900 | 46,100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20250731 | 1,187 | 1,216 | 1,184 | 1,205 | 253,900 | -55,000 | 101% | ▲ | 8882 | 51 | 3 | 87% | 1% |
| 20250729 | 1,228 | 1,228 | 1,200 | 1,209 | 262,800 | 12,900 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250815 | 1,232 | 1,232 | 1,209 | 1,211 | 232,000 | 26,900 | 99% | ▼▼▼ | 1717 | 24 | 0 | 91% | 2% |
| 20250818 | 1,211 | 1,219 | 1,205 | 1,211 | 239,900 | 7,900 | 100% | -- | 7774 | 0 | 0 | 91% | 2% |
| 20250819 | 1,216 | 1,216 | 1,208 | 1,211 | 140,400 | -99,500 | 100% | -- | 8225 | 0 | 0 | 94% | 2% |
| 20250825 | 1,225 | 1,225 | 1,200 | 1,215 | 366,700 | 156,600 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20250822 | 1,230 | 1,230 | 1,215 | 1,215 | 210,100 | -36,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250827 | 1,227 | 1,231 | 1,212 | 1,222 | 1,497,800 | 978,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20250821 | 1,251 | 1,254 | 1,220 | 1,222 | 246,800 | 27,900 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20250814 | 1,230 | 1,230 | 1,215 | 1,222 | 205,100 | -93,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20250826 | 1,214 | 1,227 | 1,211 | 1,226 | 518,900 | 152,200 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250813 | 1,261 | 1,261 | 1,236 | 1,236 | 298,900 | 71,500 | 99% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250820 | 1,210 | 1,239 | 1,207 | 1,237 | 218,900 | 78,500 | 102% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20250801 | 1,211 | 1,246 | 1,206 | 1,238 | 212,100 | -41,800 | 103% | ▲▲ | 2222 | 0 | 0 | 90% | 4% |
| 20250728 | 1,252 | 1,265 | 1,229 | 1,241 | 249,900 | 50,600 | 100% | ▼▼▼▼▼ | 7777 | 51 | 0 | 90% | 0% |
| 20250807 | 1,265 | 1,279 | 1,238 | 1,242 | 239,500 | 54,300 | 99% | ▼▼▼ | 1777 | 24 | 0 | 90% | 4% |
| 20250808 | 1,242 | 1,258 | 1,229 | 1,251 | 358,100 | 118,600 | 101% | ▲ | 7771 | 0 | 0 | 94% | 5% |
| 20250812 | 1,264 | 1,268 | 1,244 | 1,254 | 227,400 | -130,700 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20250806 | 1,267 | 1,276 | 1,251 | 1,255 | 185,200 | 20,400 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 5% |
| 20250805 | 1,270 | 1,280 | 1,257 | 1,265 | 164,800 | -2,900 | 100% | ▼ | 2228 | 51 | 0 | 92% | 6% |
| 20250804 | 1,235 | 1,266 | 1,230 | 1,266 | 167,700 | -44,400 | 102% | ▲▲▲ | 2222 | 51 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 100,400 | 1,454,500 | 19,900 | 1,364,800 | 80,500 | 89,700 |
| 2025-08-08 | 113,500 | 1,592,000 | 35,900 | 1,491,200 | 77,600 | 100,800 |
| 2025-08-15 | 127,700 | 1,729,500 | 42,200 | 1,624,400 | 85,500 | 105,100 |
| 2025-08-22 | 134,000 | 1,832,700 | 36,500 | 1,684,700 | 97,500 | 148,000 |