[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/33サービス業】 売上高:63550 当期純利益:1790 総資産:30890 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 278 | 288 | 275 | 279 | 34,000 | 27,200 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251015 | 276 | 282 | 261 | 278 | 27,900 | -6,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251016 | 281 | 283 | 275 | 282 | 11,800 | -16,100 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251017 | 283 | 283 | 275 | 280 | 10,600 | -1,200 | 99% | ▼ | 5528 | 0 | 20 | 92% | 1% |
| 20251020 | 282 | 284 | 273 | 279 | 12,300 | 1,700 | 100% | ▼▼ | 1777 | 0 | 19 | 92% | 0% |
| 20251021 | 280 | 282 | 278 | 282 | 5,100 | -7,200 | 101% | ▲ | 8282 | 0 | 18 | 93% | 1% |
| 20251022 | 283 | 284 | 282 | 284 | 1,300 | -3,800 | 101% | ▲▲ | 2222 | 0 | 17 | 94% | 2% |
| 20251023 | 281 | 286 | 281 | 285 | 9,700 | 8,400 | 100% | ▲▲▲ | 1771 | 0 | 16 | 95% | 3% |
| 20251024 | 282 | 287 | 282 | 287 | 4,800 | -4,900 | 101% | ▲▲▲▲ | 2222 | 0 | 15 | 95% | 3% |
| 20251027 | 287 | 289 | 285 | 287 | 7,400 | 2,600 | 100% | -- | 1114 | 0 | 14 | 95% | 3% |
| 20251028 | 287 | 290 | 287 | 288 | 3,700 | -3,700 | 100% | ▲ | 2252 | 0 | 13 | 98% | 4% |
| 20251029 | 288 | 288 | 283 | 286 | 2,400 | -1,300 | 99% | ▼ | 8828 | 0 | 12 | 98% | 3% |
| 20251030 | 285 | 285 | 282 | 284 | 5,200 | 2,800 | 99% | ▼▼ | 7777 | 0 | 11 | 97% | 2% |
| 20251031 | 284 | 284 | 279 | 280 | 4,500 | -700 | 99% | ▼▼▼ | 8888 | 0 | 10 | 96% | 1% |
| 20251104 | 279 | 286 | 279 | 283 | 2,100 | -2,400 | 101% | ▲ | 2582 | 0 | 9 | 97% | 2% |
| 20251105 | 282 | 282 | 273 | 278 | 9,900 | 7,800 | 98% | ▼ | 7717 | 0 | 8 | 95% | 0% |
| 20251106 | 280 | 281 | 277 | 278 | 2,200 | -7,700 | 100% | -- | 8285 | 0 | 7 | 95% | 0% |
| 20251107 | 279 | 280 | 272 | 272 | 2,400 | 200 | 98% | ▼ | 7777 | 0 | 6 | 93% | 0% |
| 20251110 | 271 | 279 | 271 | 276 | 2,800 | 400 | 101% | ▲ | 7771 | 0 | 5 | 96% | 1% |
| 20251111 | 278 | 279 | 277 | 278 | 2,300 | -500 | 101% | ▲▲ | 5222 | 0 | 4 | 97% | 2% |
| 20251112 | 278 | 278 | 274 | 276 | 3,900 | 1,600 | 99% | ▼ | 7747 | 0 | 3 | 96% | 1% |
| 20251113 | 275 | 277 | 274 | 277 | 1,200 | -2,700 | 100% | ▲ | 8582 | 0 | 2 | 96% | 2% |
| 20251114 | 357 | 357 | 357 | 357 | 57,500 | 56,300 | 129% | ▲▲ | 1111 | 0 | 0 | 100% | 31% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 229,000 | 0 | 140,300 | 0 | 88,700 | 0 |
| 2025-10-31 | 229,000 | 0 | 142,200 | 0 | 86,800 | 0 |
| 2025-10-24 | 235,800 | 0 | 149,600 | 0 | 86,200 | 0 |
| 2025-10-17 | 239,100 | 0 | 154,700 | 0 | 84,400 | 0 |