[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:130億円
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 |
|---|
| 20250814 | 1,547 | 1,594 | 1,547 | 1,580 | 21,000 | 2,000 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250813 | 1,530 | 1,547 | 1,520 | 1,547 | 19,000 | -54,800 | 102% | ▲ | 8282 | 0 | 0 | 100% | 10% |
| 20250731 | 1,439 | 1,454 | 1,439 | 1,454 | 2,100 | -700 | 102% | ▲▲ | 2282 | 0 | 7 | 100% | 6% |
| 20250801 | 1,454 | 1,461 | 1,425 | 1,461 | 12,100 | 10,000 | 100% | ▲▲▲ | 1711 | 0 | 6 | 100% | 7% |
| 20250804 | 1,451 | 1,470 | 1,437 | 1,468 | 10,100 | -2,000 | 100% | ▲▲▲▲ | 2282 | 0 | 5 | 100% | 7% |
| 20250805 | 1,478 | 1,485 | 1,470 | 1,485 | 12,000 | 1,900 | 101% | ▲▲▲▲▲ | 1111 | 0 | 7 | 100% | 5% |
| 20250806 | 1,487 | 1,495 | 1,478 | 1,480 | 4,800 | -7,200 | 100% | ▼ | 2228 | 0 | 6 | 100% | 5% |
| 20250807 | 1,486 | 1,501 | 1,479 | 1,480 | 17,500 | 12,700 | 100% | -- | 1174 | 0 | 5 | 100% | 5% |
| 20250808 | 1,521 | 1,540 | 1,481 | 1,536 | 46,200 | 28,700 | 104% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250812 | 1,533 | 1,569 | 1,502 | 1,524 | 73,800 | 27,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250729 | 1,424 | 1,455 | 1,414 | 1,426 | 5,700 | -500 | 100% | ▼▼▼ | 5888 | 0 | 9 | 98% | 4% |
| 20250730 | 1,442 | 1,450 | 1,431 | 1,431 | 2,800 | -2,900 | 100% | ▲ | 8222 | 0 | 8 | 98% | 5% |
| 20250728 | 1,444 | 1,455 | 1,417 | 1,432 | 6,200 | 3,100 | 99% | ▼▼ | 7777 | 0 | 10 | 98% | 5% |
| 20250815 | 1,581 | 1,585 | 1,535 | 1,540 | 36,600 | 15,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 9% |
| 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% |
| 20250820 | 1,495 | 1,495 | 1,470 | 1,485 | 45,300 | -86,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 94% | 4% |
| 20250821 | 1,480 | 1,494 | 1,465 | 1,466 | 34,700 | -10,600 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20250822 | 1,461 | 1,466 | 1,451 | 1,451 | 32,900 | -1,800 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20250825 | 1,452 | 1,452 | 1,429 | 1,438 | 27,200 | -5,700 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20250826 | 1,433 | 1,440 | 1,402 | 1,440 | 24,300 | -2,900 | 100% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20250827 | 1,441 | 1,451 | 1,433 | 1,440 | 26,500 | 2,200 | 100% | -- | 1114 | 0 | 0 | 91% | 1% |
| 20250828 | 1,450 | 1,450 | 1,430 | 1,436 | 13,400 | -13,100 | 100% | ▼ | 8828 | 0 | 0 | 91% | 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 | 127,100 | 0 | 91,900 | 0 | 35,200 | 0 |
| 2025-08-08 | 143,800 | 0 | 100,900 | 0 | 42,900 | 0 |
| 2025-08-15 | 140,500 | 7,000 | 96,200 | 7,000 | 44,300 | 0 |
| 2025-08-22 | 158,100 | 0 | 110,900 | 0 | 47,200 | 0 |
EDINET