[9273]コーア商HD:【医薬品商社】原薬の輸入販売医薬品の製造にも注力
Yahoo! 【プライム/26卸売業】 売上高:221340 当期純利益:29460 総資産:320040 時価:334億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 782 | 801 | 782 | 799 | 74,400 | 53,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 6% |
20250910 | 800 | 803 | 786 | 792 | 60,600 | -13,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
20250911 | 795 | 814 | 795 | 809 | 60,900 | 300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
20250912 | 806 | 806 | 788 | 788 | 59,100 | -1,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
20250916 | 789 | 797 | 788 | 794 | 27,600 | -31,500 | 101% | ▲ | 8582 | 0 | 6 | 98% | 5% |
20250917 | 793 | 797 | 782 | 786 | 57,900 | 30,300 | 99% | ▼ | 4717 | 0 | 0 | 97% | 4% |
20250918 | 790 | 803 | 787 | 801 | 78,100 | 20,200 | 102% | ▲ | 1171 | 0 | 4 | 99% | 6% |
20250919 | 809 | 814 | 795 | 814 | 134,100 | 56,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
20250922 | 805 | 830 | 805 | 821 | 111,000 | -23,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 9% |
20250924 | 827 | 834 | 825 | 832 | 58,500 | -52,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250925 | 838 | 839 | 812 | 812 | 70,900 | 12,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 8% |
20250926 | 819 | 826 | 815 | 826 | 57,000 | -13,900 | 102% | ▲ | 8282 | 0 | 0 | 99% | 10% |
20250929 | 831 | 833 | 820 | 822 | 42,600 | -14,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 9% |
20250930 | 816 | 823 | 809 | 816 | 39,100 | -3,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
20251001 | 814 | 816 | 801 | 806 | 57,800 | 18,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
20251002 | 808 | 814 | 798 | 801 | 39,500 | -18,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 5% |
20251003 | 797 | 814 | 797 | 805 | 32,400 | -7,100 | 100% | ▲ | 5882 | 0 | 0 | 97% | 5% |
20251006 | 819 | 819 | 803 | 816 | 54,000 | 21,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
20251007 | 819 | 819 | 798 | 804 | 68,800 | 14,800 | 99% | ▼ | 4747 | 0 | 0 | 97% | 3% |
20251008 | 810 | 816 | 805 | 810 | 33,000 | -35,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
20251009 | 810 | 816 | 807 | 816 | 27,200 | -5,800 | 101% | ▲▲ | 5252 | 0 | 0 | 98% | 4% |
20251010 | 804 | 808 | 791 | 795 | 68,100 | 40,900 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 467,400 | 19,600 | 377,100 | 2,900 | 90,300 | 16,700 |
2025-09-26 | 488,700 | 18,300 | 372,200 | 3,200 | 116,500 | 15,100 |
2025-09-19 | 455,800 | 14,300 | 337,500 | 3,200 | 118,300 | 11,100 |
2025-09-12 | 466,600 | 12,900 | 346,300 | 1,900 | 120,300 | 11,000 |