[8844]コスモスイニ:【マンション販売】大和ハウスグループ首都圏での開発
Yahoo! 【スタンダード/32不動産業】 売上高:1295280 当期純利益:53230 総資産:1768490 時価:436億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250911 | 1,498 | 1,498 | 1,464 | 1,472 | 42,600 | -21,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
20250916 | 1,459 | 1,470 | 1,439 | 1,466 | 43,100 | -56,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
20251003 | 1,286 | 1,305 | 1,282 | 1,301 | 46,900 | -105,900 | 101% | ▲ | 8582 | 0 | 0 | 87% | 1% |
20250929 | 1,393 | 1,406 | 1,365 | 1,399 | 51,600 | -59,300 | 100% | ▲▲ | 8822 | 0 | 0 | 93% | 2% |
20250925 | 1,380 | 1,390 | 1,365 | 1,373 | 53,900 | -96,500 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
20250917 | 1,455 | 1,460 | 1,422 | 1,422 | 56,900 | 13,800 | 97% | ▼ | 7777 | 0 | 0 | 94% | 2% |
20250909 | 1,484 | 1,497 | 1,473 | 1,477 | 57,300 | -177,900 | 99% | ▼ | 5228 | 0 | 0 | 98% | 6% |
20250910 | 1,490 | 1,510 | 1,490 | 1,500 | 64,200 | 6,900 | 102% | ▲ | 1111 | 0 | 0 | 99% | 7% |
20250922 | 1,441 | 1,444 | 1,408 | 1,414 | 64,500 | -55,800 | 99% | ▼ | 8828 | 0 | 0 | 94% | 1% |
20251009 | 1,326 | 1,339 | 1,308 | 1,320 | 69,400 | -6,100 | 99% | ▼ | 8888 | 0 | 0 | 88% | 2% |
20251010 | 1,305 | 1,308 | 1,286 | 1,286 | 70,000 | 600 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
20250930 | 1,407 | 1,407 | 1,368 | 1,369 | 70,100 | 18,500 | 98% | ▼ | 1117 | 0 | 0 | 91% | 0% |
20251008 | 1,342 | 1,361 | 1,331 | 1,338 | 75,500 | -19,300 | 101% | ▲ | 2222 | 0 | 0 | 89% | 4% |
20250918 | 1,425 | 1,431 | 1,406 | 1,420 | 77,800 | 20,900 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
20251007 | 1,323 | 1,346 | 1,303 | 1,330 | 94,800 | -8,600 | 100% | ▼ | 2228 | 0 | 0 | 89% | 3% |
20250912 | 1,471 | 1,479 | 1,451 | 1,461 | 99,400 | 56,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
20251006 | 1,316 | 1,336 | 1,296 | 1,332 | 103,400 | 56,500 | 102% | ▲▲ | 1111 | 40 | 0 | 89% | 3% |
20250926 | 1,372 | 1,407 | 1,369 | 1,393 | 110,900 | 57,000 | 101% | ▲ | 1171 | 10 | 0 | 93% | 1% |
20250919 | 1,435 | 1,446 | 1,409 | 1,433 | 120,300 | 42,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
20250924 | 1,425 | 1,425 | 1,371 | 1,373 | 150,400 | 85,900 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251002 | 1,306 | 1,323 | 1,282 | 1,289 | 152,800 | -10,400 | 97% | ▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
20251001 | 1,363 | 1,364 | 1,308 | 1,332 | 163,200 | 93,100 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 479,600 | 6,900 | 287,600 | 0 | 192,000 | 6,900 |
2025-09-19 | 494,200 | 4,400 | 301,300 | 0 | 192,900 | 4,400 |
2025-09-26 | 549,200 | 3,000 | 303,200 | 0 | 246,000 | 3,000 |
2025-10-03 | 552,600 | 6,800 | 316,900 | 0 | 235,700 | 6,800 |