[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/卸売業】
売上高:102970
当期純利益:-2080
総資産:119630
時価:24億円
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 |
|---|
| 20250912 | 1,323 | 1,324 | 1,317 | 1,324 | 800 | -300 | 101% | ▲ | 8222 | 0 | 0 | 100% | 5% |
| 20250917 | 1,325 | 1,326 | 1,321 | 1,321 | 500 | -1,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250909 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250916 | 1,321 | 1,325 | 1,319 | 1,319 | 1,500 | 700 | 100% | ▼ | 1177 | 0 | 0 | 100% | 5% |
| 20250904 | 1,300 | 1,360 | 1,300 | 1,319 | 2,300 | -800 | 103% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250911 | 1,317 | 1,330 | 1,314 | 1,317 | 1,100 | 800 | 100% | -- | 1774 | 0 | 0 | 100% | 5% |
| 20250910 | 1,321 | 1,321 | 1,317 | 1,317 | 300 | 200 | 100% | ▼ | 4747 | 0 | 0 | 100% | 5% |
| 20250905 | 1,314 | 1,326 | 1,313 | 1,314 | 800 | -1,500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250908 | 1,313 | 1,314 | 1,310 | 1,310 | 1,100 | 300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250901 | 1,283 | 1,299 | 1,276 | 1,298 | 700 | -1,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250825 | 1,300 | 1,300 | 1,295 | 1,297 | 1,900 | 1,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 1% |
| 20250822 | 1,283 | 1,297 | 1,283 | 1,295 | 900 | 500 | 100% | ▲▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250819 | 1,287 | 1,296 | 1,284 | 1,293 | 1,300 | -400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250821 | 1,294 | 1,294 | 1,285 | 1,293 | 400 | -100 | 101% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20250902 | 1,299 | 1,299 | 1,285 | 1,285 | 700 | 0 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20250820 | 1,296 | 1,296 | 1,285 | 1,285 | 500 | -800 | 99% | ▼ | 5228 | 0 | 0 | 97% | 1% |
| 20250818 | 1,311 | 1,311 | 1,282 | 1,282 | 1,700 | 300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250903 | 1,296 | 1,350 | 1,280 | 1,280 | 3,100 | 2,400 | 100% | ▼▼ | 1777 | 0 | 0 | 97% | 2% |
| 20250829 | 1,272 | 1,279 | 1,272 | 1,272 | 1,900 | 1,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250828 | 1,268 | 1,272 | 1,268 | 1,271 | 900 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250827 | 1,261 | 1,267 | 1,261 | 1,267 | 500 | -3,800 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250826 | 1,297 | 1,297 | 1,245 | 1,260 | 4,300 | 2,400 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
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 | 12,600 | 0 | 6,500 | 0 | 6,100 | 0 |
| 2025-08-29 | 11,000 | 0 | 5,000 | 0 | 6,000 | 0 |
| 2025-09-05 | 10,600 | 0 | 4,900 | 0 | 5,700 | 0 |
EDINET