[9876]コックス:【カジュアル】イオン系スニーカーなど靴販売も
Yahoo! 【スタンダード/小売業】 売上高:153020 当期純利益:11960 総資産:132470 時価:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 229 | 231 | 227 | 230 | 24,000 | -37,500 | 100% | -- | 5255 | 0 | 5 | 100% | 8% |
| 20250918 | 242 | 242 | 239 | 241 | 24,000 | -6,600 | 100% | -- | 8285 | 0 | 0 | 100% | 10% |
| 20250917 | 243 | 243 | 238 | 241 | 30,600 | 15,900 | 100% | ▼ | 1417 | 0 | 0 | 100% | 10% |
| 20250916 | 238 | 242 | 238 | 242 | 14,700 | -20,700 | 102% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250912 | 240 | 240 | 233 | 237 | 35,400 | -2,200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250911 | 236 | 242 | 236 | 240 | 37,600 | 6,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250910 | 234 | 236 | 232 | 236 | 31,000 | -8,700 | 100% | -- | 8885 | 0 | 0 | 98% | 9% |
| 20250909 | 241 | 242 | 233 | 236 | 39,700 | -14,400 | 98% | ▼ | 5828 | 0 | 0 | 98% | 10% |
| 20250908 | 240 | 242 | 239 | 241 | 54,100 | -39,000 | 101% | ▲▲▲ | 8582 | 0 | 0 | 100% | 12% |
| 20250905 | 241 | 246 | 239 | 239 | 93,100 | 13,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250904 | 230 | 240 | 230 | 238 | 79,900 | 59,700 | 103% | ▲ | 1111 | 0 | 8 | 100% | 11% |
| 20250903 | 229 | 230 | 228 | 230 | 20,200 | -3,800 | 100% | -- | 8255 | 0 | 4 | 100% | 7% |
| 20250818 | 219 | 221 | 216 | 219 | 24,400 | 1,900 | 100% | ▲▲▲ | 1411 | 0 | 10 | 100% | 7% |
| 20250901 | 229 | 231 | 225 | 230 | 61,500 | -6,400 | 100% | -- | 2225 | 0 | 6 | 100% | 8% |
| 20250829 | 222 | 230 | 221 | 230 | 67,900 | 47,500 | 104% | ▲▲ | 1111 | 0 | 5 | 100% | 8% |
| 20250828 | 218 | 222 | 218 | 221 | 20,400 | -1,700 | 100% | ▲ | 2882 | 0 | 2 | 100% | 5% |
| 20250827 | 220 | 220 | 219 | 220 | 22,100 | 8,600 | 100% | -- | 7774 | 0 | 7 | 100% | 5% |
| 20250826 | 222 | 222 | 220 | 220 | 13,500 | -13,300 | 100% | ▼ | 5528 | 0 | 8 | 100% | 5% |
| 20250825 | 221 | 222 | 220 | 221 | 26,800 | -4,800 | 100% | ▲ | 2252 | 0 | 9 | 100% | 6% |
| 20250822 | 221 | 221 | 218 | 220 | 31,600 | 19,600 | 100% | ▼ | 4717 | 0 | 10 | 100% | 6% |
| 20250821 | 220 | 221 | 219 | 221 | 12,000 | -5,300 | 100% | ▲▲ | 2252 | 0 | 11 | 100% | 7% |
| 20250820 | 220 | 220 | 218 | 220 | 17,300 | 2,300 | 100% | ▲ | 4411 | 0 | 12 | 100% | 7% |
| 20250819 | 219 | 220 | 218 | 219 | 15,000 | -9,400 | 100% | -- | 8255 | 0 | 9 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 451,400 | 0 | 226,800 | 0 | 224,600 | 0 |
| 2025-08-29 | 437,000 | 0 | 230,200 | 0 | 206,800 | 0 |
| 2025-09-05 | 441,100 | 0 | 247,500 | 0 | 193,600 | 0 |
| 2025-09-12 | 422,700 | 0 | 237,400 | 0 | 185,300 | 0 |