[3386]コスモバイオ:【研究用試薬商社】大学向けに強い研究用機器、臨床検査薬も
Yahoo! 【スタンダード/卸売業】 売上高:100370 当期純利益:2620 総資産:117230 時価:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,165 | 1,279 | 1,156 | 1,178 | 101,200 | 98,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 1% |
| 20250814 | 1,188 | 1,188 | 1,160 | 1,168 | 11,100 | 4,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20250805 | 1,191 | 1,196 | 1,180 | 1,184 | 10,100 | 6,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250806 | 1,182 | 1,182 | 1,164 | 1,170 | 8,400 | -1,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 0% |
| 20250820 | 1,168 | 1,179 | 1,168 | 1,179 | 7,400 | 0 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20250819 | 1,177 | 1,177 | 1,150 | 1,165 | 7,400 | 5,100 | 99% | ▼ | 4717 | 0 | 0 | 98% | 0% |
| 20250815 | 1,170 | 1,172 | 1,162 | 1,167 | 6,700 | -4,400 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 0% |
| 20250827 | 1,190 | 1,193 | 1,176 | 1,191 | 6,400 | 3,400 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250813 | 1,185 | 1,193 | 1,170 | 1,188 | 6,200 | -95,000 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20250821 | 1,171 | 1,173 | 1,161 | 1,167 | 6,100 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 0% |
| 20250828 | 1,192 | 1,194 | 1,166 | 1,174 | 5,200 | -1,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250807 | 1,162 | 1,174 | 1,160 | 1,169 | 3,700 | -4,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20250804 | 1,168 | 1,178 | 1,168 | 1,168 | 3,700 | 2,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250728 | 1,183 | 1,183 | 1,175 | 1,183 | 3,100 | 1,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250825 | 1,173 | 1,180 | 1,172 | 1,180 | 3,000 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250826 | 1,191 | 1,191 | 1,177 | 1,190 | 3,000 | 0 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250808 | 1,169 | 1,170 | 1,165 | 1,166 | 2,800 | -900 | 100% | ▼▼▼ | 8228 | 0 | 0 | 98% | 0% |
| 20250731 | 1,188 | 1,189 | 1,184 | 1,185 | 2,600 | 1,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20250818 | 1,164 | 1,177 | 1,164 | 1,177 | 2,300 | -4,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20250729 | 1,184 | 1,187 | 1,180 | 1,181 | 2,100 | -1,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20250822 | 1,167 | 1,171 | 1,165 | 1,168 | 1,800 | -4,300 | 100% | ▲ | 8282 | 0 | 0 | 98% | 0% |
| 20250801 | 1,172 | 1,180 | 1,172 | 1,180 | 1,400 | -1,200 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250730 | 1,187 | 1,187 | 1,183 | 1,187 | 1,300 | -800 | 101% | ▲ | 5222 | 0 | 0 | 99% | 2% |
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 | 39,600 | 600 | 16,700 | 0 | 22,900 | 600 |
| 2025-08-08 | 45,100 | 400 | 16,100 | 0 | 29,000 | 400 |
| 2025-08-15 | 47,900 | 0 | 18,500 | 0 | 29,400 | 0 |
| 2025-08-22 | 49,400 | 0 | 19,600 | 0 | 29,800 | 0 |