[7689]コパ:【実演販売】テレビやインターネット通販
Yahoo! 【グロース/卸売業】 売上高:20520 当期純利益:-4370 総資産:12720 時価:15億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250813 | 501 | 505 | 500 | 500 | 3,500 | 800 | 100% | ▼ | 4117 | 0 | 9 | 97% | 3% |
20250828 | 523 | 523 | 520 | 520 | 300 | -1,800 | 99% | ▼ | 8288 | 0 | 0 | 98% | 7% |
20250827 | 525 | 527 | 519 | 523 | 2,100 | 400 | 101% | ▲ | 7171 | 0 | 0 | 99% | 8% |
20250826 | 530 | 530 | 516 | 516 | 1,700 | -9,500 | 97% | ▼ | 5228 | 0 | 0 | 97% | 6% |
20250825 | 513 | 530 | 513 | 530 | 11,200 | 900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
20250822 | 509 | 516 | 508 | 516 | 10,300 | -1,000 | 99% | ▼ | 8528 | 0 | 0 | 99% | 6% |
20250821 | 508 | 519 | 508 | 519 | 11,300 | 10,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
20250820 | 506 | 508 | 504 | 508 | 1,300 | 900 | 100% | ▲ | 1411 | 0 | 0 | 100% | 5% |
20250819 | 504 | 506 | 504 | 506 | 400 | -6,300 | 100% | -- | 5225 | 0 | 5 | 99% | 4% |
20250818 | 501 | 506 | 500 | 506 | 6,700 | 5,000 | 101% | ▲ | 1441 | 0 | 6 | 98% | 4% |
20250815 | 501 | 503 | 500 | 500 | 1,700 | 800 | 100% | -- | 1414 | 0 | 7 | 97% | 3% |
20250814 | 500 | 502 | 500 | 500 | 900 | -2,600 | 100% | -- | 8585 | 0 | 8 | 97% | 3% |
20250728 | 504 | 510 | 504 | 506 | 1,400 | -700 | 100% | ▲ | 8882 | 0 | 20 | 96% | 0% |
20250812 | 499 | 505 | 499 | 501 | 2,700 | -500 | 100% | ▲ | 2222 | 0 | 10 | 96% | 3% |
20250808 | 498 | 503 | 497 | 499 | 3,200 | 500 | 100% | -- | 7474 | 0 | 11 | 95% | 3% |
20250807 | 500 | 505 | 497 | 499 | 2,700 | 1,200 | 99% | ▼▼ | 7777 | 0 | 12 | 95% | 3% |
20250806 | 507 | 508 | 501 | 502 | 1,500 | -7,500 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
20250805 | 484 | 510 | 484 | 506 | 9,000 | -700 | 104% | ▲ | 2282 | 0 | 12 | 97% | 4% |
20250804 | 485 | 487 | 473 | 486 | 9,700 | 3,800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 13 | 93% | 0% |
20250801 | 498 | 500 | 492 | 492 | 5,900 | -600 | 99% | ▼▼▼▼ | 8888 | 0 | 16 | 93% | 0% |
20250731 | 500 | 507 | 497 | 497 | 6,500 | 3,700 | 99% | ▼▼▼ | 7177 | 0 | 17 | 94% | 0% |
20250730 | 508 | 509 | 496 | 500 | 2,800 | -4,600 | 99% | ▼▼ | 8828 | 0 | 0 | 95% | 0% |
20250729 | 504 | 511 | 502 | 503 | 7,400 | 6,000 | 99% | ▼ | 1747 | 0 | 19 | 95% | 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 |
---|---|---|---|---|---|---|
2025-08-01 | 59,200 | 0 | 24,300 | 0 | 34,900 | 0 |
2025-08-08 | 50,400 | 0 | 24,100 | 0 | 26,300 | 0 |
2025-08-15 | 52,700 | 0 | 24,900 | 0 | 27,800 | 0 |
2025-08-22 | 51,900 | 0 | 23,100 | 0 | 28,800 | 0 |