[6578]コレックＨＤ:【不動産サイト】ＮHＫ受信料の契約・収納代行
Yahoo! 【スタンダード/サービス業】 売上高:63550 当期純利益:1790 総資産:30890 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 315 | 315 | 314 | 314 | 5,200 | -10,800 | 100% | ▼ | 8228 | 0 | 12 | 97% | 2% |
| 20250814 | 316 | 316 | 310 | 311 | 12,800 | 7,600 | 99% | ▼▼ | 1717 | 0 | 11 | 96% | 1% |
| 20250815 | 312 | 314 | 306 | 308 | 23,900 | 11,100 | 99% | ▼▼▼ | 7777 | 0 | 10 | 95% | 0% |
| 20250818 | 308 | 311 | 306 | 309 | 14,900 | -9,000 | 100% | ▲ | 8582 | 0 | 9 | 97% | 0% |
| 20250819 | 309 | 312 | 307 | 310 | 8,600 | -6,300 | 100% | ▲▲ | 2222 | 0 | 8 | 97% | 1% |
| 20250820 | 311 | 313 | 310 | 313 | 15,500 | 6,900 | 101% | ▲▲▲ | 1111 | 0 | 7 | 98% | 2% |
| 20250821 | 314 | 314 | 312 | 312 | 6,500 | -9,000 | 100% | ▼ | 2228 | 0 | 6 | 98% | 1% |
| 20250822 | 314 | 315 | 313 | 315 | 12,600 | 6,100 | 101% | ▲ | 1141 | 0 | 5 | 99% | 2% |
| 20250825 | 317 | 317 | 316 | 316 | 13,200 | 600 | 100% | ▲▲ | 1111 | 0 | 4 | 99% | 3% |
| 20250826 | 314 | 314 | 309 | 310 | 19,000 | 5,800 | 98% | ▼ | 7777 | 0 | 3 | 97% | 1% |
| 20250827 | 310 | 317 | 310 | 315 | 14,100 | -4,900 | 102% | ▲ | 2282 | 0 | 2 | 99% | 2% |
| 20250828 | 316 | 352 | 315 | 339 | 142,100 | 128,000 | 108% | ▲▲ | 1111 | 20 | 1 | 100% | 10% |
| 20250829 | 335 | 345 | 331 | 341 | 71,800 | -70,300 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250901 | 341 | 341 | 332 | 332 | 21,000 | -50,800 | 97% | ▼ | 8228 | 0 | 0 | 97% | 8% |
| 20250902 | 333 | 333 | 321 | 328 | 27,600 | 6,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250903 | 328 | 328 | 321 | 321 | 8,000 | -19,600 | 98% | ▼▼▼ | 8588 | 0 | 7 | 94% | 4% |
| 20250904 | 325 | 331 | 319 | 321 | 10,900 | 2,900 | 100% | -- | 1774 | 0 | 6 | 94% | 4% |
| 20250905 | 324 | 327 | 323 | 323 | 6,800 | -4,100 | 101% | ▲ | 8282 | 0 | 5 | 95% | 5% |
| 20250908 | 320 | 322 | 319 | 320 | 29,800 | 23,000 | 99% | ▼ | 7777 | 0 | 4 | 94% | 4% |
| 20250909 | 320 | 324 | 320 | 324 | 9,000 | -20,800 | 101% | ▲ | 2252 | 0 | 3 | 95% | 5% |
| 20250910 | 323 | 324 | 322 | 324 | 4,300 | -4,700 | 100% | -- | 5225 | 0 | 2 | 95% | 5% |
| 20250911 | 331 | 346 | 327 | 345 | 121,900 | 117,600 | 106% | ▲ | 1111 | 20 | 0 | 100% | 12% |
| 20250912 | 322 | 324 | 305 | 307 | 192,200 | 70,300 | 89% | ▼ | 7777 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 303,800 | 0 | 216,200 | 0 | 87,600 | 0 |
| 2025-08-29 | 316,300 | 0 | 219,600 | 0 | 96,700 | 0 |
| 2025-08-22 | 285,600 | 0 | 217,500 | 0 | 68,100 | 0 |
| 2025-08-15 | 294,900 | 0 | 226,000 | 0 | 68,900 | 0 |