[3359]ｃｏｔｔａ:【食品資材】菓子や総菜の容器や包装を小売店に供給
Yahoo! 【グロース/26卸売業】 売上高:89510 当期純利益:3410 総資産:63940 時価:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 517 | 527 | 513 | 522 | 29,900 | -1,700 | 103% | ▲ | 2222 | 0 | 15 | 91% | 3% |
| 20251021 | 529 | 530 | 520 | 523 | 23,300 | -6,600 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251022 | 524 | 540 | 524 | 537 | 47,400 | 24,100 | 103% | ▲▲▲ | 1171 | 0 | 0 | 94% | 6% |
| 20251023 | 538 | 540 | 530 | 532 | 32,700 | -14,700 | 99% | ▼ | 5228 | 0 | 0 | 94% | 5% |
| 20251024 | 530 | 532 | 521 | 522 | 18,300 | -14,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20251027 | 525 | 533 | 525 | 528 | 12,500 | -5,800 | 101% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251028 | 531 | 533 | 521 | 521 | 15,900 | 3,400 | 99% | ▼ | 4717 | 0 | 0 | 95% | 2% |
| 20251029 | 521 | 521 | 506 | 506 | 33,100 | 17,200 | 97% | ▼▼ | 7777 | 0 | 10 | 92% | 0% |
| 20251030 | 503 | 510 | 500 | 505 | 31,400 | -1,700 | 100% | ▼▼▼ | 8888 | 0 | 7 | 92% | 0% |
| 20251031 | 505 | 518 | 500 | 508 | 25,100 | -6,300 | 101% | ▲ | 2522 | 0 | 6 | 92% | 1% |
| 20251104 | 512 | 513 | 504 | 507 | 65,100 | 40,000 | 100% | ▼ | 7117 | 0 | 5 | 92% | 0% |
| 20251105 | 507 | 508 | 491 | 504 | 60,400 | -4,700 | 99% | ▼▼ | 8888 | 0 | 4 | 92% | 0% |
| 20251106 | 503 | 520 | 502 | 510 | 33,500 | -26,900 | 101% | ▲ | 2282 | 0 | 3 | 93% | 1% |
| 20251107 | 510 | 530 | 510 | 525 | 21,300 | -12,200 | 103% | ▲▲ | 2222 | 0 | 2 | 95% | 4% |
| 20251110 | 535 | 550 | 535 | 546 | 45,000 | 23,700 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251111 | 549 | 550 | 536 | 540 | 47,800 | 2,800 | 99% | ▼ | 4117 | 0 | 0 | 99% | 7% |
| 20251112 | 541 | 551 | 541 | 549 | 36,200 | -11,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20251113 | 551 | 559 | 546 | 550 | 49,000 | 12,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251114 | 545 | 552 | 537 | 550 | 86,600 | 37,600 | 100% | -- | 7774 | 0 | 0 | 100% | 9% |
| 20251117 | 500 | 502 | 470 | 475 | 319,100 | 232,500 | 86% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251118 | 475 | 483 | 471 | 480 | 215,500 | -103,600 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20251119 | 478 | 478 | 460 | 467 | 145,200 | -70,300 | 97% | ▼ | 8828 | 0 | 0 | 85% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 398,800 | 29,400 | 249,100 | 7,900 | 149,700 | 21,500 |
| 2025-11-07 | 363,100 | 26,100 | 230,500 | 7,900 | 132,600 | 18,200 |
| 2025-10-31 | 491,500 | 25,900 | 302,800 | 7,900 | 188,700 | 18,000 |
| 2025-10-24 | 508,100 | 25,900 | 322,400 | 7,900 | 185,700 | 18,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-02 15:30 | S100VO3Y | 不二製油株式会社 | 変更報告書（短期大量譲渡） |
| 2024-12-06 15:32 | S100USM3 | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
| 2024-10-03 11:34 | S100UHA1 | 佐藤 嵩大 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-10-02 14:29 | S100UGXN | 佐藤 嵩大 | 大量保有報告書 |
| 2024-07-31 15:01 | S100U4SF | 黒須 綾希子 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-30 15:44 | S100U4MB | 黒須 綾希子 | 変更報告書 |
| 2024-07-30 15:37 | S100U4M9 | 佐藤 成一 | 変更報告書（短期大量譲渡） |