[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:3445億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 5,744 | 5,747 | 5,685 | 5,686 | 151,500 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 94% | 0% |
| 20250827 | 5,676 | 5,735 | 5,663 | 5,696 | 153,600 | -133,300 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20250826 | 5,711 | 5,741 | 5,669 | 5,695 | 286,900 | 69,000 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250730 | 5,670 | 5,731 | 5,642 | 5,684 | 633,300 | 420,100 | 100% | ▼▼ | 7777 | 0 | 7 | 95% | 3% |
| 20250825 | 5,898 | 5,948 | 5,745 | 5,745 | 217,900 | 31,600 | 98% | ▼ | 1717 | 0 | 0 | 95% | 1% |
| 20250729 | 5,757 | 5,800 | 5,681 | 5,701 | 213,200 | -32,300 | 98% | ▼ | 8888 | 0 | 8 | 96% | 4% |
| 20250815 | 5,825 | 5,840 | 5,768 | 5,803 | 158,900 | -69,900 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250808 | 6,005 | 6,045 | 5,792 | 5,844 | 798,100 | 411,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250812 | 5,846 | 5,933 | 5,693 | 5,890 | 377,200 | -420,900 | 101% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250814 | 5,997 | 6,044 | 5,858 | 5,858 | 228,800 | -15,500 | 99% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250818 | 5,839 | 5,894 | 5,803 | 5,894 | 162,500 | 3,600 | 102% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250821 | 5,896 | 5,922 | 5,838 | 5,855 | 148,700 | -80,300 | 99% | ▼ | 8888 | 51 | 0 | 97% | 3% |
| 20250822 | 5,843 | 5,894 | 5,795 | 5,870 | 186,300 | 37,600 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250728 | 5,759 | 5,825 | 5,726 | 5,793 | 245,500 | 54,700 | 101% | ▲ | 1171 | 0 | 9 | 97% | 5% |
| 20250806 | 5,817 | 5,867 | 5,785 | 5,865 | 233,800 | 53,000 | 101% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20250813 | 5,921 | 5,995 | 5,841 | 5,930 | 244,300 | -132,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250805 | 5,905 | 5,942 | 5,832 | 5,832 | 180,800 | 16,900 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20250819 | 5,890 | 5,925 | 5,822 | 5,915 | 180,100 | 17,600 | 100% | ▲▲ | 1111 | 51 | 0 | 98% | 7% |
| 20250820 | 5,961 | 6,032 | 5,917 | 5,917 | 229,000 | 48,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250801 | 5,789 | 5,865 | 5,779 | 5,854 | 145,900 | -90,800 | 100% | ▲▲ | 5222 | 0 | 0 | 98% | 6% |
| 20250731 | 5,709 | 5,865 | 5,685 | 5,826 | 236,700 | -396,600 | 102% | ▲ | 2222 | 0 | 6 | 98% | 6% |
| 20250804 | 5,815 | 5,879 | 5,788 | 5,874 | 163,900 | 18,000 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250807 | 5,886 | 6,054 | 5,866 | 6,054 | 386,300 | 152,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4922 | UBS AG | 489,509 | 1% | ▲ | 11,100 |
| 2025-07-29 | 4922 | GOLDMAN SACHS INTERNATIONAL | 346,288 | 1% | ▲ | 56,807 |
| 2025-07-29 | 4922 | UBS AG | 474,109 | 1% | ▼ | -15,400 |
| 2025-07-30 | 4922 | BNP Paribas Financial Markets SNC | 391,739 | 1% | ▲ | |
| 2025-07-30 | 4922 | GOLDMAN SACHS INTERNATIONAL | 380,488 | 1% | ▲ | 34,200 |
| 2025-08-05 | 4922 | UBS AG | 517,009 | 1% | ▲ | 42,900 |
| 2025-08-06 | 4922 | BNP Paribas Financial Markets SNC | 352,339 | 1% | ▼ | -39,400 |
| 2025-08-07 | 4922 | BNP Paribas Financial Markets SNC | 376,239 | 1% | ▲ | |
| 2025-08-08 | 4922 | BNP Paribas Financial Markets SNC | 289,039 | 0% | ▼ | -87,200 |
| 2025-08-08 | 4922 | UBS AG | 622,910 | 1% | ▲ | 105,901 |
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 | 286,300 | 41,700 | 180,900 | 20,400 | 105,400 | 21,300 |
| 2025-08-08 | 275,500 | 41,500 | 181,200 | 20,200 | 94,300 | 21,300 |
| 2025-08-15 | 277,300 | 36,600 | 182,100 | 18,300 | 95,200 | 18,300 |
| 2025-08-22 | 280,300 | 35,000 | 184,400 | 18,800 | 95,900 | 16,200 |
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） |