[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/化学】 売上高:52060 当期純利益:7940 総資産:90660 時価:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 1,561 | 1,562 | 1,524 | 1,534 | 28,200 | -23,400 | 99% | ▼▼▼▼▼ | 2228 | 0 | 0 | 83% | 0% |
| 20250911 | 1,559 | 1,565 | 1,541 | 1,543 | 14,700 | 10,600 | 99% | ▼ | 1717 | 0 | 0 | 84% | 1% |
| 20250905 | 1,572 | 1,601 | 1,548 | 1,548 | 20,700 | -6,100 | 99% | ▼ | 2228 | 0 | 0 | 84% | 1% |
| 20250901 | 1,561 | 1,578 | 1,488 | 1,550 | 209,100 | 84,300 | 91% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20250902 | 1,531 | 1,550 | 1,505 | 1,546 | 51,600 | -157,500 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 84% | 0% |
| 20250916 | 1,575 | 1,598 | 1,561 | 1,562 | 11,000 | -800 | 101% | ▲▲ | 2282 | 0 | 0 | 85% | 2% |
| 20250912 | 1,577 | 1,577 | 1,534 | 1,551 | 11,800 | -2,900 | 101% | ▲ | 2822 | 0 | 0 | 85% | 1% |
| 20250910 | 1,557 | 1,559 | 1,543 | 1,559 | 4,100 | -5,300 | 100% | ▲ | 8882 | 0 | 0 | 85% | 2% |
| 20250909 | 1,586 | 1,586 | 1,550 | 1,557 | 9,400 | -12,100 | 99% | ▼ | 8528 | 0 | 0 | 85% | 1% |
| 20250904 | 1,537 | 1,572 | 1,520 | 1,562 | 26,800 | -1,400 | 102% | ▲ | 2882 | 0 | 0 | 85% | 2% |
| 20250917 | 1,561 | 1,568 | 1,540 | 1,566 | 6,900 | -4,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 86% | 2% |
| 20250908 | 1,551 | 1,597 | 1,550 | 1,577 | 21,500 | 800 | 102% | ▲ | 7171 | 0 | 0 | 86% | 3% |
| 20250918 | 1,567 | 1,567 | 1,525 | 1,556 | 16,500 | 9,600 | 99% | ▼ | 7717 | 0 | 0 | 88% | 1% |
| 20250818 | 1,700 | 1,700 | 1,663 | 1,670 | 11,800 | -34,600 | 98% | ▼▼ | 8828 | 0 | 3 | 91% | 0% |
| 20250829 | 1,740 | 1,758 | 1,628 | 1,700 | 124,800 | 81,800 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20250819 | 1,663 | 1,726 | 1,658 | 1,705 | 22,800 | 11,000 | 102% | ▲ | 1771 | 0 | 2 | 93% | 2% |
| 20250826 | 1,747 | 1,759 | 1,711 | 1,722 | 13,600 | 7,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250828 | 1,755 | 1,789 | 1,721 | 1,747 | 43,000 | -281,400 | 100% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 20250827 | 1,710 | 2,020 | 1,706 | 1,755 | 324,400 | 310,800 | 102% | ▲ | 1771 | 10 | 0 | 95% | 5% |
| 20250825 | 1,756 | 1,774 | 1,746 | 1,748 | 6,500 | -6,000 | 100% | ▼▼▼ | 2888 | 0 | 0 | 95% | 5% |
| 20250822 | 1,767 | 1,772 | 1,750 | 1,755 | 12,500 | -2,800 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250821 | 1,820 | 1,829 | 1,760 | 1,760 | 15,300 | -32,800 | 96% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20250820 | 1,745 | 1,847 | 1,742 | 1,829 | 48,100 | 25,300 | 107% | ▲▲ | 1111 | 0 | 0 | 99% | 10% |
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 | 98,400 | 0 | 62,700 | 0 | 35,700 | 0 |
| 2025-08-29 | 134,700 | 15,300 | 82,800 | 15,300 | 51,900 | 0 |
| 2025-09-05 | 131,100 | 0 | 85,700 | 0 | 45,400 | 0 |
| 2025-09-12 | 137,900 | 0 | 94,300 | 0 | 43,600 | 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 |