[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | -2,100 | 100% | -- | 8225 | 0 | 0 | 99% | 3% |
| 20251027 | 1,562 | 1,567 | 1,552 | 1,565 | 2,300 | -100 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251010 | 1,553 | 1,621 | 1,553 | 1,588 | 26,300 | 18,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250930 | 1,579 | 1,579 | 1,555 | 1,560 | 9,400 | 3,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251031 | 1,507 | 1,540 | 1,507 | 1,539 | 5,500 | -3,000 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251024 | 1,561 | 1,561 | 1,543 | 1,551 | 2,400 | 1,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251023 | 1,549 | 1,562 | 1,549 | 1,562 | 1,200 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251022 | 1,542 | 1,560 | 1,542 | 1,549 | 4,100 | 2,700 | 100% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251020 | 1,525 | 1,555 | 1,525 | 1,555 | 3,700 | 1,600 | 102% | ▲ | 4471 | 0 | 0 | 97% | 2% |
| 20251015 | 1,530 | 1,566 | 1,505 | 1,566 | 7,800 | -8,200 | 102% | ▲ | 2882 | 0 | 0 | 97% | 2% |
| 20250929 | 1,611 | 1,611 | 1,572 | 1,572 | 5,600 | -2,900 | 98% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20251009 | 1,548 | 1,594 | 1,546 | 1,562 | 7,900 | 1,600 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 1% |
| 20251016 | 1,565 | 1,565 | 1,536 | 1,553 | 1,300 | -6,500 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251008 | 1,552 | 1,576 | 1,551 | 1,556 | 6,300 | -800 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251021 | 1,535 | 1,549 | 1,535 | 1,544 | 1,400 | -2,300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251007 | 1,578 | 1,590 | 1,552 | 1,552 | 7,100 | 1,300 | 99% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251006 | 1,541 | 1,569 | 1,541 | 1,561 | 5,800 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251003 | 1,540 | 1,560 | 1,540 | 1,560 | 5,500 | -2,400 | 101% | ▲ | 8582 | 0 | 0 | 97% | 1% |
| 20251001 | 1,560 | 1,560 | 1,540 | 1,548 | 9,900 | 500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251014 | 1,552 | 1,561 | 1,536 | 1,536 | 16,000 | -10,300 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251017 | 1,555 | 1,555 | 1,525 | 1,525 | 2,100 | 800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 1,550 | 1,579 | 1,540 | 1,540 | 7,900 | -2,000 | 99% | ▼▼▼▼ | 2588 | 0 | 0 | 96% | 0% |
| 20251029 | 1,565 | 1,565 | 1,530 | 1,530 | 2,200 | 2,000 | 98% | ▼ | 4747 | 0 | 0 | 96% | 0% |
| 20251030 | 1,534 | 1,537 | 1,505 | 1,507 | 8,500 | 6,300 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 135,200 | 0 | 97,600 | 0 | 37,600 | 0 |
| 2025-10-10 | 132,700 | 0 | 98,200 | 0 | 34,500 | 0 |
| 2025-10-17 | 128,500 | 0 | 97,400 | 0 | 31,100 | 0 |
| 2025-10-24 | 127,800 | 0 | 97,800 | 0 | 30,000 | 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 |