[9647]協和コンサル:【建設コンサル】公共工事が主体
Yahoo!
【スタンダード/33サービス業】
売上高:80610
当期純利益:5120
総資産:74210
時価:52億円
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 |
|---|
| 20251226 | 10,010 | 10,140 | 7,630 | 7,720 | 31,000 | 10,800 | 77% | ▼ | 1717 | 0 | 0 | 77% | 21% |
| 20251229 | 7,720 | 7,720 | 7,360 | 7,600 | 6,800 | -24,200 | 98% | ▼▼ | 8888 | 0 | 3 | 76% | 19% |
| 20251230 | 7,600 | 7,880 | 7,570 | 7,640 | 3,800 | -3,000 | 101% | ▲ | 2282 | 0 | 2 | 76% | 18% |
| 20260105 | 8,690 | 9,140 | 8,310 | 9,090 | 25,100 | 21,300 | 119% | ▲▲ | 1111 | 40 | 8 | 91% | 40% |
| 20260106 | 8,940 | 9,550 | 8,680 | 9,090 | 10,400 | -14,700 | 100% | -- | 2225 | 0 | 8 | 91% | 40% |
| 20260107 | 9,000 | 9,000 | 8,590 | 8,830 | 6,200 | -4,200 | 97% | ▼ | 8828 | 0 | 7 | 88% | 36% |
| 20260108 | 8,840 | 8,850 | 8,600 | 8,650 | 900 | -5,300 | 98% | ▼▼ | 8288 | 0 | 5 | 87% | 33% |
| 20260109 | 8,780 | 8,930 | 8,700 | 8,740 | 2,700 | 1,800 | 101% | ▲ | 1171 | 0 | 4 | 87% | 33% |
| 20260113 | 8,940 | 8,980 | 8,730 | 8,800 | 2,400 | -300 | 101% | ▲▲ | 2222 | 0 | 4 | 88% | 34% |
| 20260114 | 8,720 | 8,960 | 8,660 | 8,960 | 1,900 | -500 | 102% | ▲▲▲ | 8882 | 0 | 2 | 90% | 33% |
| 20260115 | 8,950 | 9,300 | 8,800 | 9,290 | 6,500 | 4,600 | 104% | ▲▲▲▲ | 1111 | 0 | 2 | 93% | 37% |
| 20260116 | 9,300 | 9,700 | 9,200 | 9,700 | 11,800 | 5,300 | 104% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 43% |
| 20260119 | 10,900 | 10,900 | 9,080 | 9,250 | 23,700 | 11,900 | 95% | ▼ | 1717 | 0 | 0 | 93% | 35% |
| 20260120 | 9,400 | 9,440 | 8,820 | 9,400 | 9,700 | -14,000 | 102% | ▲ | 8882 | 0 | 0 | 94% | 37% |
| 20260121 | 9,100 | 9,390 | 9,000 | 9,310 | 3,100 | -6,600 | 99% | ▼ | 8288 | 0 | 0 | 93% | 32% |
| 20260122 | 9,310 | 9,500 | 9,220 | 9,400 | 3,900 | 800 | 101% | ▲ | 1111 | 0 | 0 | 94% | 32% |
| 20260123 | 9,420 | 9,420 | 9,170 | 9,230 | 3,100 | -800 | 98% | ▼ | 8828 | 0 | 0 | 92% | 23% |
| 20260126 | 9,250 | 9,250 | 8,900 | 9,150 | 3,400 | 300 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 20% |
| 20260127 | 9,200 | 9,200 | 8,970 | 8,970 | 800 | -2,600 | 98% | ▼▼▼ | 8288 | 0 | 0 | 90% | 18% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260116 | 15:30 | 協和コンサル | 2025年11月期 決算短信〔日本基準〕（連結） | |
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 |
|---|
| 2026-01-16 | 21,100 | 200 | 9,500 | 200 | 11,600 | 0 |
| 2026-01-09 | 16,500 | 0 | 6,700 | 0 | 9,800 | 0 |
| 2025-12-26 | 15,800 | 0 | 5,800 | 0 | 10,000 | 0 |
EDINET