[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:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,745 | 1,847 | 1,742 | 1,829 | 48,100 | 25,300 | 107% | ▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250814 | 1,810 | 1,848 | 1,800 | 1,839 | 21,600 | 4,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250813 | 1,803 | 1,835 | 1,793 | 1,835 | 16,700 | 4,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250812 | 1,772 | 1,827 | 1,772 | 1,803 | 12,300 | 6,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 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% |
| 20250807 | 1,785 | 1,785 | 1,756 | 1,775 | 3,000 | -1,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250806 | 1,760 | 1,786 | 1,750 | 1,784 | 4,800 | -400 | 101% | ▲ | 2882 | 0 | 0 | 100% | 5% |
| 20250805 | 1,771 | 1,775 | 1,763 | 1,768 | 5,200 | -100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250804 | 1,735 | 1,770 | 1,732 | 1,769 | 5,300 | 3,800 | 100% | ▲▲▲▲ | 1771 | 0 | 7 | 100% | 5% |
| 20250801 | 1,749 | 1,765 | 1,749 | 1,765 | 1,500 | -600 | 101% | ▲▲▲ | 2252 | 0 | 9 | 100% | 5% |
| 20250808 | 1,770 | 1,779 | 1,762 | 1,769 | 5,500 | 2,500 | 100% | ▼▼ | 7177 | 0 | 0 | 99% | 4% |
| 20250731 | 1,749 | 1,749 | 1,740 | 1,749 | 2,100 | -7,500 | 101% | ▲▲ | 8222 | 0 | 10 | 100% | 4% |
| 20250730 | 1,719 | 1,755 | 1,719 | 1,735 | 9,600 | 8,700 | 101% | ▲ | 1171 | 0 | 10 | 100% | 3% |
| 20250826 | 1,747 | 1,759 | 1,711 | 1,722 | 13,600 | 7,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250819 | 1,663 | 1,726 | 1,658 | 1,705 | 22,800 | 11,000 | 102% | ▲ | 1771 | 0 | 2 | 93% | 2% |
| 20250729 | 1,726 | 1,726 | 1,715 | 1,716 | 900 | -3,900 | 99% | ▼ | 5228 | 0 | 11 | 99% | 2% |
| 20250728 | 1,709 | 1,726 | 1,697 | 1,726 | 4,800 | -7,500 | 101% | ▲ | 8882 | 0 | 11 | 100% | 2% |
| 20250815 | 1,681 | 1,750 | 1,664 | 1,700 | 46,400 | 24,800 | 92% | ▼ | 7777 | 0 | 4 | 92% | 0% |
| 20250818 | 1,700 | 1,700 | 1,663 | 1,670 | 11,800 | -34,600 | 98% | ▼▼ | 8828 | 0 | 3 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 113,100 | 0 | 85,000 | 0 | 28,100 | 0 |
| 2025-08-08 | 111,200 | 0 | 82,300 | 0 | 28,900 | 0 |
| 2025-08-15 | 102,600 | 0 | 70,700 | 0 | 31,900 | 0 |
| 2025-08-22 | 98,400 | 0 | 62,700 | 0 | 35,700 | 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 |