[177A]コージンＢ:【細胞加工】培地の開発・製造・販売および細胞加工物の製造受託
Yahoo! 【グロース/07化学】 売上高:52060 当期純利益:7940 総資産:90660 時価:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,586 | 1,586 | 1,550 | 1,557 | 9,400 | -12,100 | 99% | ▼ | 8528 | 0 | 0 | 85% | 1% |
| 20250922 | 1,575 | 1,597 | 1,559 | 1,584 | 8,100 | -8,500 | 102% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20250910 | 1,557 | 1,559 | 1,543 | 1,559 | 4,100 | -5,300 | 100% | ▲ | 8882 | 0 | 0 | 85% | 2% |
| 20250917 | 1,561 | 1,568 | 1,540 | 1,566 | 6,900 | -4,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 86% | 2% |
| 20250912 | 1,577 | 1,577 | 1,534 | 1,551 | 11,800 | -2,900 | 101% | ▲ | 2822 | 0 | 0 | 85% | 1% |
| 20250929 | 1,611 | 1,611 | 1,572 | 1,572 | 5,600 | -2,900 | 98% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20250924 | 1,590 | 1,590 | 1,570 | 1,586 | 5,400 | -2,700 | 100% | ▲▲ | 8222 | 0 | 0 | 90% | 3% |
| 20251003 | 1,540 | 1,560 | 1,540 | 1,560 | 5,500 | -2,400 | 101% | ▲ | 8582 | 0 | 0 | 97% | 1% |
| 20251002 | 1,550 | 1,579 | 1,540 | 1,540 | 7,900 | -2,000 | 99% | ▼▼▼▼ | 2588 | 0 | 0 | 96% | 0% |
| 20251008 | 1,552 | 1,576 | 1,551 | 1,556 | 6,300 | -800 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20250916 | 1,575 | 1,598 | 1,561 | 1,562 | 11,000 | -800 | 101% | ▲▲ | 2282 | 0 | 0 | 85% | 2% |
| 20250926 | 1,597 | 1,613 | 1,588 | 1,611 | 8,500 | 100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 92% | 5% |
| 20250919 | 1,556 | 1,581 | 1,551 | 1,552 | 16,600 | 100 | 100% | ▼▼ | 1177 | 0 | 0 | 88% | 1% |
| 20251006 | 1,541 | 1,569 | 1,541 | 1,561 | 5,800 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251001 | 1,560 | 1,560 | 1,540 | 1,548 | 9,900 | 500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251007 | 1,578 | 1,590 | 1,552 | 1,552 | 7,100 | 1,300 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251009 | 1,548 | 1,594 | 1,546 | 1,562 | 7,900 | 1,600 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 1% |
| 20250925 | 1,589 | 1,597 | 1,578 | 1,597 | 8,400 | 3,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 91% | 4% |
| 20250930 | 1,579 | 1,579 | 1,555 | 1,560 | 9,400 | 3,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250918 | 1,567 | 1,567 | 1,525 | 1,556 | 16,500 | 9,600 | 99% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20250911 | 1,559 | 1,565 | 1,541 | 1,543 | 14,700 | 10,600 | 99% | ▼ | 1717 | 0 | 0 | 84% | 1% |
| 20251010 | 1,553 | 1,621 | 1,553 | 1,588 | 26,300 | 18,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 137,900 | 0 | 94,300 | 0 | 43,600 | 0 |
| 2025-09-19 | 138,000 | 0 | 96,600 | 0 | 41,400 | 0 |
| 2025-09-26 | 137,800 | 0 | 97,300 | 0 | 40,500 | 0 |
| 2025-10-03 | 135,200 | 0 | 97,600 | 0 | 37,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-02 14:09 | S100TBDG | オリエンタル酵母工業株式会社 | 大量保有報告書 |
| 2024-05-02 15:29 | S100T9RQ | 中村 孝人 | 大量保有報告書 |
| 2025-01-10 10:47 | S100V298 | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 大量保有報告書 |
| 2025-06-10 10:32 | S100VVYB | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| 2025-09-08 11:42 | S100WNKV | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |