[4922]コーセー:【化粧品専業】雪肌精やコスメデコルテアジアを強化

Yahoo! 【プライム/07化学】 売上高:3227580 当期純利益:75100 総資産:3831210 時価:3278億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202511125,0605,2375,0595,1191,555,400-1,717,400101%▲82820083%1%
202511135,1355,2025,1155,118747,700-807,700100%▼82280083%1%
202511145,1075,1795,1025,119668,000-79,700100%▲888202083%1%
202511175,0925,1204,9625,082923,900255,90099%▼777701983%0%
202511185,0675,0765,0125,015542,600-381,30099%▼▼828801782%0%
202511195,0475,1265,0295,057677,500134,900101%▲1171511683%1%
202511205,0465,0644,9764,983885,500208,00099%▼777701581%0%
202511215,0385,0584,9885,000873,800-11,700100%▲828201382%0%
202511254,9484,9994,9104,950785,500-88,30099%▼88880681%0%
202511264,9985,0644,9825,064648,200-137,300102%▲22220784%2%
202511275,1245,1515,0865,128850,800202,600101%▲▲1111401285%4%
202511285,1315,1545,1065,154457,800-393,000101%▲▲▲222201185%4%
202512015,1905,2275,1625,162451,400-6,400100%▲▲▲▲222251085%4%
202512025,1905,2125,1515,198582,700131,300101%▲▲▲▲▲77410086%5%
202512035,1525,1775,0555,098559,400-23,30098%▼88880884%3%
202512045,0965,2745,0945,251438,100-121,300103%▲228251787%6%
202512055,2505,2885,2205,241299,100-139,000100%▼22280087%6%
202512085,2745,3195,2145,235274,900-24,200100%▼▼282851086%6%
202512095,2205,2495,1625,173237,900-37,00099%▼▼▼888851099%5%
202512105,2485,3395,2105,292439,800201,900102%▲111100100%7%
202512115,3555,3605,2895,321407,900-31,900101%▲▲222200100%7%
202512125,3755,4115,3365,411421,20013,300102%▲▲▲1111410100%9%

    TDNET

    strdate時間企業名タイトルurl
    2025111015:30コーセー2025年12月期第３四半期決算短信〔日本基準〕(連結)
    2025103115:30コーセー持株会社体制移行に伴う代表取締役および役員の異動に関するお知らせ

      機関空売り

      報告日コード機関名残高率残高増減
      2025-12-104922Barclays Capital Securities Ltd415,2051%▼-10,300
      2025-12-104922JPM Securities Japan Co Ltd.517,3611%▼-28,500
      2025-12-094922JPM Securities Japan Co Ltd.545,8611%▲48,950
      2025-12-044922Barclays Capital Securities Ltd425,5051%▲22,501
      2025-12-044922BNP Paribas Financial Markets SNC413,6551%▼-84,400
      2025-12-044922GOLDMAN SACHS INTERNATIONAL718,3521%▲144,400
      2025-12-034922GOLDMAN SACHS INTERNATIONAL573,9521%▲166,287
      2025-12-034922JPM Securities Japan Co Ltd.496,9111%▼-53,500
      2025-12-034922UBS AG608,2051%▲151,000
      2025-12-024922BNP Paribas Financial Markets SNC498,0551%▲67,900
      2025-12-024922UBS AG457,2051%▲37,300
      2025-12-014922GOLDMAN SACHS INTERNATIONAL407,6651%▲84,730
      2025-12-014922UBS AG419,9051%▲88,300
      2025-11-274922Barclays Capital Securities Ltd403,0041%▼-29,600
      2025-11-274922GOLDMAN SACHS INTERNATIONAL322,9351%▲
      2025-11-274922JPM Securities Japan Co Ltd.550,4111%▲49,000
      2025-11-274922UBS AG331,6051%▲
      2025-11-254922BNP Paribas Financial Markets SNC430,1551%▲15,100
      2025-11-214922Barclays Capital Securities Ltd432,6041%▲11,300
      2025-11-214922BNP Paribas Financial Markets SNC415,0551%▲105,000
      2025-11-214922JPM Securities Japan Co Ltd.501,4111%▲68,000
      2025-11-204922Barclays Capital Securities Ltd421,3041%▲91,600
      2025-11-194922Barclays Capital Securities Ltd329,7041%▼-63,500
      2025-11-194922BNP Paribas Financial Markets SNC310,0551%▲
      2025-11-174922Barclays Capital Securities Ltd393,2041%▲45,900
      2025-11-144922JPM Securities Japan Co Ltd.433,4111%▲22,000
      2025-11-144922MERRILL LYNCH INTERNATIONAL250,5790%▼-57,894
      2025-11-134922JPM Securities Japan Co Ltd.411,4111%▲
      2025-11-134922MERRILL LYNCH INTERNATIONAL308,4731%▲
      2025-11-124922JPM Securities Japan Co Ltd.358,3111%▲

        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
        2025-12-05347,00091,800168,50065,100178,50026,700
        2025-11-28419,00060,200195,80041,500223,20018,700
        2025-11-21507,40043,700236,50029,700270,90014,000
        2025-11-14472,20036,600231,80022,000240,40014,600

          EDINET

          日付docID提出者タイトル
          2025-12-12 14:00S100X84H一般社団法人ＭＹＭラボラトリーズ変更報告書
          2024-11-21 17:12S100UTL4マサチューセッツ・ファイナンシャル・サービセズ・カンパニー変更報告書（特例対象株券等）
          2024-08-08 11:37S100U4UQ一般社団法人ＭＹＭラボラトリーズ変更報告書
          2024-08-08 11:34S100U4QE一般社団法人ウッド変更報告書
          2024-08-08 11:31S100U3LF一般社団法人コーセーマネジメント変更報告書
          2024-05-08 09:19S100TCYHマサチューセッツ・ファイナンシャル・サービセズ・カンパニー変更報告書（特例対象株券等）