[7792]コラントッテ:【医療機器】スポーツ用品店や家電量販店、EC展開
Yahoo!
【グロース/その他製品】
売上高:59440
当期純利益:10240
総資産:54320
時価:138億円
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 |
|---|
| 20250818 | 1,500 | 1,545 | 1,500 | 1,504 | 84,700 | 48,100 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20250819 | 1,500 | 1,500 | 1,458 | 1,495 | 131,700 | 47,000 | 99% | ▼▼▼ | 7747 | 24 | 0 | 95% | 5% |
| 20250901 | 1,444 | 1,474 | 1,440 | 1,454 | 28,600 | 19,800 | 101% | ▲▲ | 1111 | 0 | 7 | 92% | 1% |
| 20250911 | 1,520 | 1,571 | 1,520 | 1,559 | 34,100 | 17,900 | 103% | ▲ | 1171 | 10 | 0 | 100% | 9% |
| 20250905 | 1,480 | 1,518 | 1,480 | 1,500 | 25,600 | 15,700 | 101% | ▲▲▲ | 1111 | 0 | 5 | 95% | 4% |
| 20250903 | 1,450 | 1,472 | 1,448 | 1,457 | 19,600 | 6,100 | 100% | ▲ | 1771 | 0 | 5 | 92% | 1% |
| 20250918 | 1,543 | 1,543 | 1,525 | 1,525 | 17,000 | 5,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250916 | 1,552 | 1,580 | 1,540 | 1,561 | 19,900 | 2,300 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250827 | 1,441 | 1,451 | 1,433 | 1,440 | 26,500 | 2,200 | 100% | -- | 1114 | 0 | 10 | 91% | 1% |
| 20250909 | 1,524 | 1,537 | 1,507 | 1,530 | 16,500 | 100 | 102% | ▲▲▲▲▲ | 1411 | 0 | 0 | 97% | 7% |
| 20250910 | 1,527 | 1,530 | 1,508 | 1,520 | 16,200 | -300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 6% |
| 20250822 | 1,461 | 1,466 | 1,451 | 1,451 | 32,900 | -1,800 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 15 | 92% | 2% |
| 20250826 | 1,433 | 1,440 | 1,402 | 1,440 | 24,300 | -2,900 | 100% | ▲ | 8882 | 0 | 10 | 91% | 1% |
| 20250829 | 1,435 | 1,452 | 1,433 | 1,443 | 8,800 | -4,600 | 100% | ▲ | 2282 | 0 | 7 | 91% | 0% |
| 20250825 | 1,452 | 1,452 | 1,429 | 1,438 | 27,200 | -5,700 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 12 | 91% | 1% |
| 20250917 | 1,561 | 1,563 | 1,541 | 1,541 | 11,700 | -8,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250908 | 1,520 | 1,524 | 1,507 | 1,507 | 16,400 | -9,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250904 | 1,470 | 1,478 | 1,464 | 1,478 | 9,900 | -9,700 | 101% | ▲▲ | 2222 | 0 | 6 | 94% | 3% |
| 20250821 | 1,480 | 1,494 | 1,465 | 1,466 | 34,700 | -10,600 | 99% | ▼▼▼▼▼ | 8888 | 0 | 16 | 93% | 3% |
| 20250828 | 1,450 | 1,450 | 1,430 | 1,436 | 13,400 | -13,100 | 100% | ▼ | 8828 | 0 | 9 | 91% | 0% |
| 20250902 | 1,455 | 1,465 | 1,450 | 1,450 | 13,500 | -15,100 | 100% | ▼ | 8228 | 0 | 6 | 92% | 1% |
| 20250912 | 1,576 | 1,578 | 1,548 | 1,550 | 17,600 | -16,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250820 | 1,495 | 1,495 | 1,470 | 1,485 | 45,300 | -86,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 94% | 4% |
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 | 158,100 | 0 | 110,900 | 0 | 47,200 | 0 |
| 2025-08-29 | 157,900 | 0 | 112,500 | 0 | 45,400 | 0 |
| 2025-09-05 | 142,100 | 0 | 100,700 | 0 | 41,400 | 0 |
| 2025-09-12 | 133,800 | 0 | 99,500 | 0 | 34,300 | 0 |
EDINET