[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:3171億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260107 | 5,299 | 5,349 | 5,289 | 5,318 | 225,400 | -122,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20251209 | 5,220 | 5,249 | 5,162 | 5,173 | 237,900 | -37,000 | 99% | ▼▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 20251216 | 5,412 | 5,422 | 5,354 | 5,362 | 240,700 | -142,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251217 | 5,362 | 5,378 | 5,287 | 5,306 | 245,800 | 5,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260108 | 5,272 | 5,313 | 5,207 | 5,207 | 277,300 | 51,900 | 98% | ▼▼ | 7777 | 51 | 0 | 96% | 1% |
| 20251230 | 5,334 | 5,344 | 5,236 | 5,240 | 302,600 | -98,200 | 99% | ▼▼▼ | 8828 | 24 | 0 | 96% | 3% |
| 20251223 | 5,334 | 5,393 | 5,324 | 5,366 | 345,200 | -12,600 | 101% | ▲▲ | 8282 | 0 | 0 | 99% | 6% |
| 20260106 | 5,288 | 5,368 | 5,272 | 5,344 | 348,100 | -13,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251222 | 5,399 | 5,399 | 5,305 | 5,336 | 357,800 | -19,900 | 100% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260105 | 5,245 | 5,295 | 5,173 | 5,293 | 361,400 | 58,800 | 101% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20251224 | 5,365 | 5,443 | 5,345 | 5,345 | 361,700 | 16,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20251219 | 5,341 | 5,366 | 5,297 | 5,331 | 377,700 | -6,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251215 | 5,409 | 5,466 | 5,406 | 5,438 | 383,400 | -37,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251218 | 5,325 | 5,382 | 5,285 | 5,366 | 384,200 | 138,400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 8% |
| 20251229 | 5,320 | 5,349 | 5,292 | 5,315 | 400,800 | -347,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251211 | 5,355 | 5,360 | 5,289 | 5,321 | 407,900 | -31,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251225 | 5,384 | 5,415 | 5,350 | 5,392 | 414,200 | 52,500 | 101% | ▲ | 7111 | 0 | 0 | 99% | 6% |
| 20251212 | 5,375 | 5,411 | 5,336 | 5,411 | 421,200 | 13,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251210 | 5,248 | 5,339 | 5,210 | 5,292 | 439,800 | 201,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260109 | 5,209 | 5,274 | 5,167 | 5,234 | 448,300 | 171,000 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251226 | 5,408 | 5,435 | 5,358 | 5,389 | 748,600 | 334,400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-07 | 4922 | UBS AG | 428,204 | 1% | ▲ | 36,200 |
| 2026-01-07 | 4922 | Barclays Capital Securities Ltd | 544,205 | 1% | ▼ | -61,185 |
| 2025-12-09 | 4922 | JPM Securities Japan Co Ltd. | 545,861 | 1% | ▲ | 48,950 |
| 2025-12-16 | 4922 | UBS AG | 539,304 | 1% | ▼ | -50,600 |
| 2025-12-23 | 4922 | UBS AG | 410,404 | 1% | ▼ | -66,700 |
| 2025-12-23 | 4922 | GOLDMAN SACHS INTERNATIONAL | 798,775 | 1% | ▲ | 58,730 |
| 2026-01-06 | 4922 | BNP Paribas Financial Markets SNC | 362,455 | 1% | ▼ | -51,200 |
| 2025-12-24 | 4922 | UBS AG | 431,804 | 1% | ▲ | 21,400 |
| 2025-12-19 | 4922 | GOLDMAN SACHS INTERNATIONAL | 740,045 | 1% | ▲ | 14,267 |
| 2025-12-15 | 4922 | Barclays Capital Securities Ltd | 605,390 | 1% | ▼ | -1,015 |
| 2025-12-15 | 4922 | GOLDMAN SACHS INTERNATIONAL | 727,765 | 1% | ▲ | 9,413 |
| 2025-12-18 | 4922 | GOLDMAN SACHS INTERNATIONAL | 725,778 | 1% | ▼ | -1,987 |
| 2025-12-18 | 4922 | UBS AG | 477,104 | 1% | ▼ | -62,200 |
| 2025-12-29 | 4922 | JPM Securities Japan Co Ltd. | 543,675 | 1% | ▼ | -18,286 |
| 2025-12-11 | 4922 | JPM Securities Japan Co Ltd. | 561,961 | 1% | ▲ | 44,600 |
| 2025-12-11 | 4922 | Barclays Capital Securities Ltd | 598,710 | 1% | ▲ | 183,505 |
| 2025-12-25 | 4922 | UBS AG | 392,004 | 1% | ▼ | -39,800 |
| 2025-12-12 | 4922 | UBS AG | 589,904 | 1% | ▼ | -18,301 |
| 2025-12-12 | 4922 | Barclays Capital Securities Ltd | 606,405 | 1% | ▲ | 7,695 |
| 2025-12-10 | 4922 | Barclays Capital Securities Ltd | 415,205 | 1% | ▼ | -10,300 |
| 2025-12-10 | 4922 | JPM Securities Japan Co Ltd. | 517,361 | 1% | ▼ | -28,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 299,300 | 177,000 | 161,500 | 142,400 | 137,800 | 34,600 |
| 2025-12-19 | 291,500 | 335,900 | 164,600 | 305,000 | 126,900 | 30,900 |
| 2025-12-26 | 250,700 | 1,230,000 | 157,900 | 1,110,500 | 92,800 | 119,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-08 09:19 | S100TCYH | 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 11:31 | S100U3LF | 一般社団法人コーセーマネジメント | 変更報告書 |
| 2024-08-08 11:34 | S100U4QE | 一般社団法人ウッド | 変更報告書 |
| 2024-08-08 11:37 | S100U4UQ | 一般社団法人ＭＹＭラボラトリーズ | 変更報告書 |
| 2024-11-21 17:12 | S100UTL4 | 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） |
| 2025-12-12 14:00 | S100X84H | 一般社団法人ＭＹＭラボラトリーズ | 変更報告書 |