[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:3582億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 5,880 | 5,889 | 5,770 | 5,770 | 145,200 | 9,300 | 99% | ▼ | 1717 | 51 | 0 | 98% | 1% |
| 20250909 | 5,863 | 5,868 | 5,820 | 5,855 | 135,900 | -27,400 | 100% | ▲▲ | 8222 | 51 | 0 | 99% | 3% |
| 20250916 | 5,950 | 6,058 | 5,900 | 6,023 | 322,100 | 41,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250912 | 5,850 | 5,926 | 5,781 | 5,920 | 280,500 | 96,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251010 | 5,805 | 5,920 | 5,779 | 5,912 | 203,500 | -3,900 | 101% | ▲ | 2822 | 0 | 0 | 96% | 2% |
| 20251009 | 5,802 | 5,838 | 5,787 | 5,836 | 207,400 | -45,400 | 100% | -- | 8225 | 0 | 0 | 95% | 1% |
| 20251008 | 5,800 | 5,854 | 5,786 | 5,836 | 252,800 | -88,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251007 | 5,810 | 5,845 | 5,785 | 5,785 | 340,800 | 59,900 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251006 | 5,998 | 5,998 | 5,879 | 5,879 | 280,900 | -75,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251003 | 6,010 | 6,033 | 5,848 | 5,873 | 356,600 | 13,600 | 97% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251002 | 5,865 | 6,026 | 5,831 | 6,025 | 343,000 | 113,200 | 103% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251001 | 5,862 | 5,885 | 5,803 | 5,872 | 229,800 | -16,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250930 | 5,910 | 6,028 | 5,895 | 5,929 | 246,100 | -7,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20250929 | 6,023 | 6,038 | 5,871 | 5,871 | 253,200 | -40,800 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 3% |
| 20250926 | 6,010 | 6,044 | 5,920 | 5,947 | 294,000 | 42,300 | 100% | ▼ | 1117 | 0 | 0 | 97% | 5% |
| 20250925 | 5,910 | 5,992 | 5,865 | 5,976 | 251,700 | 52,100 | 102% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20250924 | 5,880 | 5,930 | 5,842 | 5,870 | 199,600 | 16,100 | 100% | ▼ | 7117 | 0 | 0 | 96% | 3% |
| 20250922 | 5,835 | 5,948 | 5,820 | 5,890 | 183,500 | -485,500 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20250919 | 6,150 | 6,160 | 5,808 | 5,808 | 669,000 | 441,400 | 95% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20250918 | 6,066 | 6,153 | 6,009 | 6,130 | 227,600 | 15,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250917 | 6,000 | 6,079 | 5,993 | 6,021 | 211,900 | -110,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250911 | 5,775 | 5,828 | 5,727 | 5,785 | 184,500 | 39,300 | 100% | ▲ | 7771 | 0 | 5 | 98% | 2% |
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 |
| 2025-09-12 | 4922 | UBS AG | 590,209 | 1% | ▼ | -32,701 |
| 2025-09-17 | 4922 | UBS AG | 517,609 | 1% | ▼ | -72,600 |
| 2025-09-18 | 4922 | UBS AG | 482,309 | 1% | ▼ | -35,300 |
| 2025-09-25 | 4922 | UBS AG | 399,309 | 1% | ▼ | -83,000 |
| 2025-09-26 | 4922 | UBS AG | 359,809 | 1% | ▼ | -39,500 |
| 2025-09-30 | 4922 | GOLDMAN SACHS INTERNATIONAL | 306,857 | 1% | ▲ | 41,054 |
| 2025-09-30 | 4922 | UBS AG | 237,909 | 0% | ▼ | -121,900 |
| 2025-10-06 | 4922 | GOLDMAN SACHS INTERNATIONAL | 302,756 | 0% | ▼ | -4,101 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 275,500 | 35,500 | 182,300 | 19,200 | 93,200 | 16,300 |
| 2025-09-19 | 283,500 | 36,000 | 185,600 | 18,900 | 97,900 | 17,100 |
| 2025-09-26 | 268,300 | 39,700 | 181,500 | 20,000 | 86,800 | 19,700 |
| 2025-10-03 | 260,800 | 38,500 | 178,200 | 18,800 | 82,600 | 19,700 |
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） |