[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:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,236 | 1,237 | 1,231 | 1,237 | 2,000 | -5,200 | 100% | ▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250916 | 1,229 | 1,241 | 1,227 | 1,236 | 7,200 | -8,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250912 | 1,209 | 1,243 | 1,206 | 1,241 | 15,700 | 12,400 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250826 | 1,191 | 1,191 | 1,177 | 1,190 | 3,000 | 0 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250827 | 1,190 | 1,193 | 1,176 | 1,191 | 6,400 | 3,400 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 2% |
| 20250909 | 1,210 | 1,211 | 1,203 | 1,205 | 1,700 | -5,000 | 100% | ▼ | 8828 | 0 | 0 | 100% | 3% |
| 20250901 | 1,195 | 1,195 | 1,185 | 1,194 | 13,100 | 10,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250902 | 1,177 | 1,196 | 1,177 | 1,196 | 2,200 | -10,900 | 100% | ▲▲ | 2882 | 0 | 9 | 100% | 3% |
| 20250903 | 1,188 | 1,200 | 1,188 | 1,195 | 4,100 | 1,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250904 | 1,195 | 1,202 | 1,195 | 1,202 | 3,000 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250905 | 1,202 | 1,204 | 1,200 | 1,200 | 3,100 | 100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250908 | 1,208 | 1,214 | 1,206 | 1,211 | 6,700 | 3,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250918 | 1,230 | 1,239 | 1,226 | 1,233 | 3,300 | 1,300 | 100% | ▼ | 1777 | 0 | 0 | 99% | 6% |
| 20250818 | 1,164 | 1,177 | 1,164 | 1,177 | 2,300 | -4,400 | 101% | ▲ | 2282 | 0 | 20 | 99% | 1% |
| 20250911 | 1,201 | 1,210 | 1,197 | 1,203 | 3,300 | -900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250910 | 1,215 | 1,215 | 1,201 | 1,202 | 4,200 | 2,500 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250828 | 1,192 | 1,194 | 1,166 | 1,174 | 5,200 | -1,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 1% |
| 20250825 | 1,173 | 1,180 | 1,172 | 1,180 | 3,000 | 1,200 | 101% | ▲▲ | 1111 | 0 | 15 | 99% | 1% |
| 20250820 | 1,168 | 1,179 | 1,168 | 1,179 | 7,400 | 0 | 101% | ▲ | 2282 | 0 | 18 | 99% | 1% |
| 20250829 | 1,173 | 1,186 | 1,171 | 1,173 | 2,900 | -2,300 | 100% | ▼▼ | 8288 | 0 | 11 | 98% | 1% |
| 20250822 | 1,167 | 1,171 | 1,165 | 1,168 | 1,800 | -4,300 | 100% | ▲ | 8282 | 0 | 16 | 98% | 0% |
| 20250821 | 1,171 | 1,173 | 1,161 | 1,167 | 6,100 | -1,300 | 99% | ▼ | 8828 | 0 | 17 | 98% | 0% |
| 20250819 | 1,177 | 1,177 | 1,150 | 1,165 | 7,400 | 5,100 | 99% | ▼ | 4717 | 0 | 19 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 49,400 | 0 | 19,600 | 0 | 29,800 | 0 |
| 2025-08-29 | 48,600 | 0 | 19,500 | 0 | 29,100 | 0 |
| 2025-09-05 | 55,500 | 0 | 26,900 | 0 | 28,600 | 0 |
| 2025-09-12 | 57,400 | 0 | 25,500 | 0 | 31,900 | 0 |