[9895]コンセック:【建設機械・工具】切削機具や特殊工事中国に進出
Yahoo!
【スタンダード/26卸売業】
売上高:102970
当期純利益:-2080
総資産:119630
時価:22億円
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 |
|---|
| 20251127 | 1,232 | 1,232 | 1,212 | 1,215 | 2,900 | 0 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251212 | 1,229 | 1,230 | 1,221 | 1,221 | 1,200 | 500 | 100% | ▼▼ | 1717 | 0 | 0 | 97% | 0% |
| 20251211 | 1,224 | 1,224 | 1,222 | 1,222 | 700 | 100 | 100% | ▼ | 7447 | 0 | 0 | 97% | 1% |
| 20251128 | 1,218 | 1,230 | 1,218 | 1,222 | 1,000 | -1,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251204 | 1,223 | 1,226 | 1,223 | 1,223 | 1,700 | 700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251209 | 1,231 | 1,234 | 1,224 | 1,224 | 800 | 0 | 100% | ▼▼ | 2528 | 0 | 0 | 97% | 1% |
| 20251210 | 1,224 | 1,225 | 1,222 | 1,225 | 600 | -200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251208 | 1,225 | 1,227 | 1,224 | 1,225 | 800 | -400 | 100% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251216 | 1,225 | 1,225 | 1,225 | 1,225 | 300 | -1,700 | 99% | ▼ | 8288 | 0 | 0 | 97% | 1% |
| 20251203 | 1,228 | 1,235 | 1,226 | 1,226 | 1,000 | 700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251201 | 1,236 | 1,236 | 1,230 | 1,230 | 1,100 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251205 | 1,223 | 1,235 | 1,223 | 1,230 | 1,200 | -500 | 101% | ▲ | 2552 | 0 | 0 | 98% | 1% |
| 20251126 | 1,242 | 1,243 | 1,232 | 1,232 | 2,900 | 1,900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251215 | 1,235 | 1,238 | 1,221 | 1,238 | 2,000 | 800 | 101% | ▲ | 1411 | 0 | 0 | 98% | 2% |
| 20251120 | 1,260 | 1,260 | 1,237 | 1,239 | 600 | -4,200 | 98% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20251114 | 1,221 | 1,240 | 1,211 | 1,240 | 1,100 | 400 | 101% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20251125 | 1,260 | 1,261 | 1,241 | 1,241 | 1,000 | 0 | 99% | ▼ | 2228 | 0 | 0 | 98% | 1% |
| 20251202 | 1,240 | 1,245 | 1,240 | 1,245 | 300 | -800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251118 | 1,245 | 1,249 | 1,231 | 1,249 | 500 | -2,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20251117 | 1,224 | 1,250 | 1,219 | 1,250 | 2,700 | 1,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251121 | 1,234 | 1,259 | 1,234 | 1,259 | 1,000 | 400 | 102% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20251119 | 1,247 | 1,260 | 1,230 | 1,260 | 4,800 | 4,300 | 101% | ▲ | 1711 | 0 | 0 | 100% | 4% |
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 |
|---|
| 2025-11-14 | 7,200 | 0 | 2,400 | 0 | 4,800 | 0 |
| 2025-11-21 | 7,000 | 0 | 2,100 | 0 | 4,900 | 0 |
| 2025-11-28 | 7,900 | 0 | 2,200 | 0 | 5,700 | 0 |
| 2025-12-05 | 7,000 | 0 | 2,200 | 0 | 4,800 | 0 |
EDINET