[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/卸売業】 売上高:221340 当期純利益:29460 総資産:320040 時価:321億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 750 | 765 | 746 | 760 | 171,400 | 12,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250808 | 748 | 757 | 740 | 745 | 159,000 | 100,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250730 | 716 | 726 | 715 | 725 | 97,600 | 72,200 | 101% | ▲ | 1111 | 0 | 9 | 100% | 6% |
| 20250818 | 770 | 776 | 760 | 762 | 78,300 | 20,400 | 100% | -- | 1114 | 0 | 0 | 100% | 9% |
| 20250804 | 716 | 733 | 716 | 731 | 65,700 | 23,600 | 100% | ▲▲ | 7771 | 0 | 6 | 100% | 6% |
| 20250807 | 734 | 747 | 734 | 744 | 58,900 | 14,800 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 7% |
| 20250819 | 758 | 772 | 758 | 767 | 58,400 | -19,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250815 | 759 | 766 | 758 | 762 | 57,900 | 5,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 9% |
| 20250814 | 759 | 763 | 752 | 758 | 52,500 | 4,000 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 9% |
| 20250813 | 763 | 764 | 753 | 759 | 48,500 | -122,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 9% |
| 20250827 | 772 | 774 | 761 | 762 | 44,900 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250806 | 732 | 738 | 732 | 734 | 44,100 | 8,000 | 101% | ▲ | 1111 | 0 | 13 | 100% | 5% |
| 20250825 | 764 | 775 | 761 | 775 | 42,500 | 13,800 | 101% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20250801 | 725 | 735 | 725 | 729 | 42,100 | 9,200 | 101% | ▲ | 1141 | 0 | 10 | 100% | 6% |
| 20250826 | 773 | 776 | 770 | 773 | 36,400 | -6,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250805 | 730 | 735 | 729 | 729 | 36,100 | -29,600 | 100% | ▼ | 2228 | 0 | 10 | 100% | 5% |
| 20250731 | 725 | 728 | 717 | 723 | 32,900 | -64,700 | 100% | ▼ | 2228 | 0 | 11 | 100% | 5% |
| 20250822 | 764 | 766 | 759 | 764 | 28,700 | 13,200 | 100% | -- | 1714 | 0 | 0 | 100% | 7% |
| 20250728 | 717 | 719 | 710 | 717 | 28,600 | -7,600 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 5% |
| 20250729 | 713 | 716 | 709 | 716 | 25,400 | -3,200 | 100% | ▼ | 8888 | 0 | 10 | 100% | 4% |
| 20250828 | 762 | 767 | 762 | 763 | 20,300 | -24,600 | 100% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250821 | 762 | 765 | 762 | 764 | 15,500 | 2,300 | 100% | ▲ | 7771 | 0 | 0 | 100% | 7% |
| 20250820 | 765 | 770 | 763 | 763 | 13,200 | -45,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
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 | 491,600 | 16,900 | 394,100 | 2,100 | 97,500 | 14,800 |
| 2025-08-08 | 471,100 | 21,700 | 378,100 | 2,400 | 93,000 | 19,300 |
| 2025-08-15 | 425,800 | 17,200 | 336,500 | 2,500 | 89,300 | 14,700 |
| 2025-08-22 | 442,600 | 14,200 | 343,200 | 2,500 | 99,400 | 11,700 |