[3315]日本コークス:【コークス】石炭、コークス、化学装置・機器の製造
Yahoo! 【プライム/09石油･石炭製品】 売上高:990450 当期純利益:-139080 総資産:1306300 時価:299億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 104 | 106 | 103 | 106 | 7,302,400 | -2,349,400 | 102% | ▲▲▲▲▲▲ | 5222 | 0 | 4 | 100% | 18% |
| 20251118 | 105 | 105 | 101 | 103 | 6,049,700 | -1,252,700 | 97% | ▼ | 8828 | 0 | 3 | 97% | 14% |
| 20251119 | 105 | 107 | 103 | 106 | 5,756,900 | -292,800 | 103% | ▲ | 2252 | 0 | 2 | 100% | 18% |
| 20251120 | 107 | 113 | 106 | 113 | 9,465,600 | 3,708,700 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 26% |
| 20251121 | 113 | 117 | 111 | 113 | 6,819,600 | -2,646,000 | 100% | -- | 2225 | 0 | 3 | 100% | 26% |
| 20251125 | 113 | 114 | 110 | 112 | 4,708,600 | -2,111,000 | 99% | ▼ | 8858 | 0 | 2 | 99% | 24% |
| 20251126 | 111 | 119 | 111 | 119 | 7,204,400 | 2,495,800 | 106% | ▲ | 1171 | 0 | 1 | 100% | 32% |
| 20251127 | 119 | 120 | 114 | 115 | 5,111,900 | -2,092,500 | 97% | ▼ | 2228 | 0 | 0 | 97% | 28% |
| 20251128 | 115 | 118 | 115 | 115 | 3,408,000 | -1,703,900 | 100% | -- | 8285 | 0 | 0 | 97% | 26% |
| 20251201 | 112 | 113 | 107 | 108 | 6,656,200 | 3,248,200 | 94% | ▼ | 7777 | 0 | 0 | 91% | 19% |
| 20251202 | 107 | 110 | 102 | 103 | 6,007,100 | -649,100 | 95% | ▼▼ | 8888 | 0 | 0 | 87% | 13% |
| 20251203 | 103 | 104 | 100 | 102 | 5,483,800 | -523,300 | 99% | ▼▼▼ | 8888 | 51 | 0 | 86% | 12% |
| 20251204 | 101 | 102 | 99 | 101 | 5,211,000 | -272,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 85% | 11% |
| 20251205 | 100 | 102 | 99 | 99 | 4,878,000 | -333,000 | 98% | ▼▼▼▼▼ | 5588 | 24 | 0 | 83% | 9% |
| 20251208 | 101 | 103 | 99 | 103 | 5,817,400 | 939,400 | 104% | ▲ | 1411 | 0 | 0 | 87% | 10% |
| 20251209 | 100 | 102 | 97 | 97 | 6,760,600 | 943,200 | 94% | ▼ | 7777 | 0 | 0 | 82% | 2% |
| 20251210 | 99 | 102 | 98 | 102 | 6,213,500 | -547,100 | 105% | ▲ | 5282 | 0 | 0 | 86% | 5% |
| 20251211 | 102 | 102 | 99 | 99 | 5,461,400 | -752,100 | 97% | ▼ | 5228 | 0 | 0 | 83% | 2% |
| 20251212 | 100 | 101 | 99 | 99 | 4,084,000 | -1,377,400 | 100% | -- | 8585 | 0 | 0 | 83% | 2% |
| 20251215 | 99 | 101 | 98 | 101 | 5,135,900 | 1,051,900 | 102% | ▲ | 4771 | 51 | 0 | 85% | 4% |
| 20251216 | 101 | 101 | 98 | 99 | 3,930,200 | -1,205,700 | 98% | ▼ | 5528 | 51 | 0 | 83% | 2% |
| 20251217 | 99 | 99 | 98 | 98 | 3,663,600 | -266,600 | 99% | ▼▼ | 8588 | 51 | 0 | 82% | 1% |
| 20251218 | 98 | 100 | 97 | 99 | 3,535,400 | -128,200 | 101% | ▲ | 2882 | 51 | 0 | 83% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-11 | 3315 | Barclays Capital Securities Ltd | 1,442,323 | 0% | ▼ | -329,200 |
| 2025-11-26 | 3315 | Barclays Capital Securities Ltd | 1,771,523 | 1% | ▼ | -155,400 |
| 2025-11-25 | 3315 | Barclays Capital Securities Ltd | 1,926,923 | 1% | ▲ | 113,600 |
| 2025-11-21 | 3315 | Barclays Capital Securities Ltd | 1,813,323 | 1% | ▼ | -209,794 |
| 2025-11-20 | 3315 | Barclays Capital Securities Ltd | 2,023,117 | 1% | ▼ | -222,030 |
| 2025-11-19 | 3315 | Barclays Capital Securities Ltd | 2,245,147 | 1% | ▲ | 405,600 |
| 2025-11-18 | 3315 | GOLDMAN SACHS INTERNATIONAL | 1,449,287 | 0% | ▼ | -179,500 |
| 2025-11-17 | 3315 | Barclays Capital Securities Ltd | 1,839,547 | 1% | ▲ | 227,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2,762,800 | 836,700 | 1,410,000 | 179,500 | 1,352,800 | 657,200 |
| 2025-12-05 | 2,465,300 | 704,100 | 1,239,900 | 182,200 | 1,225,400 | 521,900 |
| 2025-11-28 | 2,539,800 | 1,202,900 | 1,433,300 | 220,700 | 1,106,500 | 982,200 |
| 2025-11-21 | 2,617,500 | 1,260,700 | 1,436,100 | 219,700 | 1,181,400 | 1,041,000 |