[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:941億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 1,086 | 1,093 | 1,077 | 1,089 | 181,100 | -77,400 | 100% | ▲ | 8882 | 51 | 4 | 87% | 0% |
| 20250903 | 1,091 | 1,101 | 1,082 | 1,086 | 258,500 | -1,800 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 6 | 87% | 0% |
| 20250902 | 1,105 | 1,106 | 1,087 | 1,092 | 260,300 | -96,400 | 99% | ▼▼▼▼▼ | 8888 | 24 | 7 | 86% | 0% |
| 20250901 | 1,118 | 1,126 | 1,095 | 1,099 | 356,700 | -291,400 | 98% | ▼▼▼▼ | 8888 | 24 | 11 | 87% | 0% |
| 20250829 | 1,167 | 1,167 | 1,116 | 1,123 | 648,100 | -247,100 | 95% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250828 | 1,202 | 1,214 | 1,177 | 1,178 | 895,200 | -602,600 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250819 | 1,216 | 1,216 | 1,208 | 1,211 | 140,400 | -99,500 | 100% | -- | 8225 | 0 | 0 | 94% | 2% |
| 20250905 | 1,092 | 1,111 | 1,084 | 1,110 | 185,000 | 3,900 | 102% | ▲▲ | 1111 | 51 | 4 | 89% | 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% |
| 20250818 | 1,211 | 1,219 | 1,205 | 1,211 | 239,900 | 7,900 | 100% | -- | 7774 | 0 | 0 | 91% | 2% |
| 20250827 | 1,227 | 1,231 | 1,212 | 1,222 | 1,497,800 | 978,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 3% |
| 20250826 | 1,214 | 1,227 | 1,211 | 1,226 | 518,900 | 152,200 | 101% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250821 | 1,251 | 1,254 | 1,220 | 1,222 | 246,800 | 27,900 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20250820 | 1,210 | 1,239 | 1,207 | 1,237 | 218,900 | 78,500 | 102% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 134,000 | 1,832,700 | 36,500 | 1,684,700 | 97,500 | 148,000 |
| 2025-08-29 | 174,900 | 107,400 | 42,500 | 28,300 | 132,400 | 79,100 |
| 2025-09-05 | 189,400 | 102,300 | 38,800 | 13,000 | 150,600 | 89,300 |