[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/不動産業】 売上高:1295280 当期純利益:53230 総資産:1768490 時価:495億円
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 | 1,477 | 1,482 | 1,456 | 1,476 | 84,400 | -52,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250827 | 1,426 | 1,433 | 1,409 | 1,424 | 78,100 | -2,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 11 | 94% | 1% |
| 20250904 | 1,400 | 1,419 | 1,384 | 1,412 | 64,700 | -19,700 | 101% | ▲ | 8852 | 0 | 3 | 94% | 1% |
| 20250911 | 1,498 | 1,498 | 1,464 | 1,472 | 42,600 | -21,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250902 | 1,399 | 1,410 | 1,388 | 1,403 | 54,400 | -65,300 | 101% | ▲ | 8582 | 0 | 5 | 93% | 1% |
| 20250815 | 1,476 | 1,480 | 1,460 | 1,464 | 35,700 | -48,700 | 99% | ▼▼▼ | 8288 | 0 | 0 | 98% | 10% |
| 20250821 | 1,509 | 1,510 | 1,478 | 1,489 | 62,300 | -36,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250912 | 1,471 | 1,479 | 1,451 | 1,461 | 99,400 | 56,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250826 | 1,461 | 1,461 | 1,429 | 1,429 | 80,900 | 7,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250825 | 1,480 | 1,480 | 1,446 | 1,461 | 73,100 | 8,000 | 100% | ▼▼▼ | 7777 | 51 | 0 | 97% | 6% |
| 20250822 | 1,489 | 1,495 | 1,462 | 1,462 | 65,100 | 2,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250828 | 1,427 | 1,427 | 1,398 | 1,403 | 130,100 | 52,000 | 99% | ▼▼▼▼▼▼ | 7717 | 24 | 10 | 93% | 0% |
| 20250901 | 1,413 | 1,414 | 1,388 | 1,396 | 119,700 | 21,000 | 98% | ▼ | 7717 | 0 | 6 | 93% | 0% |
| 20250909 | 1,484 | 1,497 | 1,473 | 1,477 | 57,300 | -177,900 | 99% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20250818 | 1,462 | 1,482 | 1,459 | 1,461 | 31,100 | -4,600 | 100% | ▼▼▼▼ | 2888 | 0 | 0 | 97% | 10% |
| 20250829 | 1,401 | 1,430 | 1,393 | 1,428 | 98,700 | -31,400 | 102% | ▲ | 2882 | 0 | 7 | 95% | 2% |
| 20250820 | 1,490 | 1,511 | 1,470 | 1,508 | 99,200 | -100,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250905 | 1,415 | 1,423 | 1,410 | 1,420 | 51,900 | -12,800 | 101% | ▲▲ | 2222 | 0 | 2 | 94% | 2% |
| 20250903 | 1,400 | 1,430 | 1,390 | 1,396 | 84,400 | 30,000 | 100% | ▼ | 1117 | 0 | 4 | 93% | 0% |
| 20250908 | 1,425 | 1,497 | 1,425 | 1,497 | 235,200 | 183,300 | 105% | ▲▲▲ | 1111 | 40 | 1 | 99% | 7% |
| 20250910 | 1,490 | 1,510 | 1,490 | 1,500 | 64,200 | 6,900 | 102% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250819 | 1,465 | 1,504 | 1,465 | 1,498 | 199,200 | 168,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 506,000 | 7,000 | 316,600 | 0 | 189,400 | 7,000 |
| 2025-08-22 | 463,100 | 6,500 | 284,900 | 0 | 178,200 | 6,500 |
| 2025-08-29 | 545,200 | 7,000 | 310,700 | 0 | 234,500 | 7,000 |
| 2025-09-05 | 533,000 | 5,600 | 318,000 | 0 | 215,000 | 5,600 |