[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/化学】 売上高:3227580 当期純利益:75100 総資産:3831210 時価:3714億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 6,066 | 6,153 | 6,009 | 6,130 | 227,600 | 15,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250916 | 5,950 | 6,058 | 5,900 | 6,023 | 322,100 | 41,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250917 | 6,000 | 6,079 | 5,993 | 6,021 | 211,900 | -110,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250912 | 5,850 | 5,926 | 5,781 | 5,920 | 280,500 | 96,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250820 | 5,961 | 6,032 | 5,917 | 5,917 | 229,000 | 48,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250819 | 5,890 | 5,925 | 5,822 | 5,915 | 180,100 | 17,600 | 100% | ▲▲ | 1111 | 51 | 0 | 98% | 7% |
| 20250818 | 5,839 | 5,894 | 5,803 | 5,894 | 162,500 | 3,600 | 102% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250822 | 5,843 | 5,894 | 5,795 | 5,870 | 186,300 | 37,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250821 | 5,896 | 5,922 | 5,838 | 5,855 | 148,700 | -80,300 | 99% | ▼ | 8888 | 51 | 0 | 97% | 3% |
| 20250909 | 5,863 | 5,868 | 5,820 | 5,855 | 135,900 | -27,400 | 100% | ▲▲ | 8222 | 51 | 0 | 99% | 3% |
| 20250904 | 5,818 | 5,853 | 5,780 | 5,853 | 141,700 | -30,100 | 101% | ▲▲ | 2222 | 51 | 10 | 97% | 3% |
| 20250908 | 5,820 | 5,885 | 5,803 | 5,834 | 163,300 | 2,000 | 101% | ▲ | 1111 | 0 | 8 | 98% | 3% |
| 20250903 | 5,722 | 5,839 | 5,721 | 5,790 | 171,800 | 2,300 | 101% | ▲ | 1171 | 0 | 9 | 96% | 2% |
| 20250911 | 5,775 | 5,828 | 5,727 | 5,785 | 184,500 | 39,300 | 100% | ▲ | 7771 | 0 | 5 | 98% | 2% |
| 20250910 | 5,880 | 5,889 | 5,770 | 5,770 | 145,200 | 9,300 | 99% | ▼ | 1717 | 51 | 0 | 98% | 1% |
| 20250901 | 5,760 | 5,794 | 5,662 | 5,765 | 173,200 | -76,200 | 101% | ▲▲ | 2822 | 0 | 13 | 95% | 1% |
| 20250905 | 5,785 | 5,811 | 5,732 | 5,764 | 161,300 | 19,600 | 98% | ▼ | 7777 | 51 | 9 | 97% | 1% |
| 20250825 | 5,898 | 5,948 | 5,745 | 5,745 | 217,900 | 31,600 | 98% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250902 | 5,764 | 5,818 | 5,717 | 5,718 | 169,500 | -3,700 | 99% | ▼ | 2228 | 0 | 12 | 94% | 1% |
| 20250829 | 5,670 | 5,756 | 5,670 | 5,702 | 249,400 | 97,900 | 100% | ▲ | 1771 | 0 | 12 | 94% | 0% |
| 20250827 | 5,676 | 5,735 | 5,663 | 5,696 | 153,600 | -133,300 | 100% | ▲ | 8882 | 0 | 14 | 94% | 0% |
| 20250826 | 5,711 | 5,741 | 5,669 | 5,695 | 286,900 | 69,000 | 99% | ▼▼ | 7777 | 0 | 15 | 94% | 0% |
| 20250828 | 5,744 | 5,747 | 5,685 | 5,686 | 151,500 | -2,100 | 100% | ▼ | 2228 | 0 | 15 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 4922 | GOLDMAN SACHS INTERNATIONAL | 265,803 | 0% | ▼ | -54,972 |
| 2025-08-26 | 4922 | GOLDMAN SACHS INTERNATIONAL | 320,775 | 1% | ▲ |
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 | 280,300 | 35,000 | 184,400 | 18,800 | 95,900 | 16,200 |
| 2025-08-29 | 312,900 | 35,500 | 194,000 | 20,600 | 118,900 | 14,900 |
| 2025-09-05 | 303,700 | 35,800 | 190,000 | 20,700 | 113,700 | 15,100 |
| 2025-09-12 | 275,500 | 35,500 | 182,300 | 19,200 | 93,200 | 16,300 |
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） |