[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:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 566 | 569 | 558 | 558 | 105,500 | 52,800 | 99% | ▼▼ | 4777 | 0 | 0 | 91% | 3% |
| 20251010 | 541 | 541 | 523 | 529 | 52,600 | 20,700 | 96% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251009 | 549 | 553 | 542 | 550 | 31,900 | 13,200 | 101% | ▲ | 7771 | 0 | 0 | 95% | 5% |
| 20251008 | 553 | 554 | 544 | 545 | 18,700 | -25,000 | 99% | ▼ | 8228 | 0 | 0 | 94% | 4% |
| 20251007 | 548 | 556 | 539 | 550 | 43,700 | 2,000 | 102% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251006 | 547 | 550 | 535 | 540 | 41,700 | 8,000 | 100% | ▼ | 1117 | 0 | 0 | 93% | 3% |
| 20251003 | 524 | 543 | 522 | 541 | 33,700 | 10,900 | 103% | ▲ | 1771 | 0 | 0 | 94% | 3% |
| 20251002 | 526 | 534 | 525 | 526 | 22,800 | -38,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251001 | 542 | 542 | 528 | 529 | 61,500 | 12,200 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250930 | 543 | 548 | 540 | 542 | 49,300 | -53,800 | 100% | -- | 8585 | 0 | 0 | 92% | 0% |
| 20250929 | 550 | 553 | 540 | 542 | 103,100 | -2,400 | 97% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250909 | 581 | 581 | 556 | 565 | 146,700 | 21,100 | 98% | ▼ | 7717 | 0 | 0 | 93% | 18% |
| 20250925 | 568 | 569 | 562 | 565 | 52,700 | 14,300 | 99% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250924 | 575 | 575 | 564 | 573 | 38,400 | -92,000 | 100% | -- | 8885 | 0 | 0 | 94% | 6% |
| 20250922 | 592 | 594 | 573 | 573 | 130,400 | 68,400 | 101% | ▲ | 1111 | 0 | 0 | 94% | 6% |
| 20250919 | 571 | 575 | 557 | 566 | 62,000 | -2,900 | 99% | ▼ | 2228 | 0 | 0 | 93% | 9% |
| 20250918 | 565 | 572 | 556 | 571 | 64,900 | -68,900 | 102% | ▲ | 8282 | 0 | 0 | 94% | 13% |
| 20250917 | 578 | 578 | 551 | 559 | 133,800 | 79,200 | 97% | ▼ | 7717 | 0 | 0 | 92% | 12% |
| 20250916 | 575 | 582 | 572 | 578 | 54,600 | -20,300 | 101% | ▲ | 2282 | 0 | 0 | 95% | 16% |
| 20250912 | 577 | 580 | 565 | 574 | 74,900 | 8,500 | 100% | -- | 4114 | 0 | 0 | 94% | 15% |
| 20250911 | 561 | 580 | 561 | 574 | 66,400 | -12,200 | 103% | ▲ | 2282 | 0 | 0 | 94% | 20% |
| 20250910 | 565 | 579 | 558 | 560 | 78,600 | -68,100 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 17% |
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 | 584,200 | 34,500 | 279,600 | 7,900 | 304,600 | 26,600 |
| 2025-09-19 | 581,600 | 45,200 | 279,300 | 7,900 | 302,300 | 37,300 |
| 2025-09-26 | 523,600 | 116,700 | 329,500 | 7,900 | 194,100 | 108,800 |
| 2025-10-03 | 495,600 | 39,500 | 302,900 | 8,100 | 192,700 | 31,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-30 15:37 | S100U4M9 | 佐藤 成一 | 変更報告書（短期大量譲渡） |
| 2024-07-30 15:44 | S100U4MB | 黒須 綾希子 | 変更報告書 |
| 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） |
| 2024-10-02 14:29 | S100UGXN | 佐藤 嵩大 | 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） |
| 2024-12-06 15:32 | S100USM3 | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
| 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） |