[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:475億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,490 | 1,511 | 1,470 | 1,508 | 99,200 | -100,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250812 | 1,507 | 1,511 | 1,487 | 1,501 | 125,900 | -56,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250819 | 1,465 | 1,504 | 1,465 | 1,498 | 199,200 | 168,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250806 | 1,478 | 1,504 | 1,412 | 1,493 | 493,600 | 359,300 | 104% | ▲▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250808 | 1,483 | 1,510 | 1,483 | 1,491 | 182,200 | -37,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 12% |
| 20250821 | 1,509 | 1,510 | 1,478 | 1,489 | 62,300 | -36,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250813 | 1,502 | 1,505 | 1,466 | 1,489 | 136,600 | 10,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250814 | 1,477 | 1,482 | 1,456 | 1,476 | 84,400 | -52,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250807 | 1,495 | 1,512 | 1,457 | 1,473 | 219,500 | -274,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250815 | 1,476 | 1,480 | 1,460 | 1,464 | 35,700 | -48,700 | 99% | ▼▼▼ | 8288 | 0 | 0 | 98% | 10% |
| 20250822 | 1,489 | 1,495 | 1,462 | 1,462 | 65,100 | 2,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250825 | 1,480 | 1,480 | 1,446 | 1,461 | 73,100 | 8,000 | 100% | ▼▼▼ | 7777 | 51 | 0 | 97% | 6% |
| 20250818 | 1,462 | 1,482 | 1,459 | 1,461 | 31,100 | -4,600 | 100% | ▼▼▼▼ | 2888 | 0 | 0 | 97% | 10% |
| 20250805 | 1,435 | 1,448 | 1,417 | 1,439 | 134,300 | 23,400 | 100% | ▲▲ | 1111 | 40 | 11 | 100% | 8% |
| 20250804 | 1,382 | 1,433 | 1,381 | 1,432 | 110,900 | 47,000 | 101% | ▲ | 7771 | 0 | 3 | 100% | 7% |
| 20250826 | 1,461 | 1,461 | 1,429 | 1,429 | 80,900 | 7,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 4% |
| 20250731 | 1,431 | 1,435 | 1,418 | 1,425 | 63,400 | -29,000 | 100% | ▲▲ | 8222 | 0 | 14 | 100% | 9% |
| 20250827 | 1,426 | 1,433 | 1,409 | 1,424 | 78,100 | -2,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 1% |
| 20250730 | 1,390 | 1,437 | 1,390 | 1,418 | 92,400 | 40,500 | 103% | ▲ | 1171 | 0 | 6 | 99% | 9% |
| 20250801 | 1,418 | 1,434 | 1,408 | 1,412 | 63,900 | 500 | 99% | ▼ | 7777 | 0 | 4 | 99% | 6% |
| 20250828 | 1,427 | 1,427 | 1,398 | 1,403 | 130,100 | 52,000 | 99% | ▼▼▼▼▼▼ | 7717 | 24 | 0 | 93% | 0% |
| 20250728 | 1,399 | 1,408 | 1,373 | 1,390 | 62,600 | -4,600 | 99% | ▼ | 8228 | 0 | 8 | 97% | 7% |
| 20250729 | 1,396 | 1,416 | 1,377 | 1,379 | 51,900 | -10,700 | 99% | ▼▼ | 2288 | 0 | 7 | 96% | 6% |
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 | 663,100 | 15,000 | 414,000 | 0 | 249,100 | 15,000 |
| 2025-08-08 | 529,600 | 9,100 | 334,100 | 0 | 195,500 | 9,100 |
| 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 |