[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:3029億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 5,047 | 5,126 | 5,029 | 5,057 | 677,500 | 134,900 | 101% | ▲ | 1171 | 51 | 0 | 83% | 1% |
| 20251031 | 5,957 | 5,963 | 5,879 | 5,909 | 181,300 | 20,200 | 100% | ▲▲ | 1111 | 51 | 0 | 96% | 5% |
| 20251104 | 6,000 | 6,095 | 5,937 | 6,055 | 289,100 | 107,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251110 | 6,001 | 6,056 | 5,930 | 6,056 | 434,200 | 152,800 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251107 | 5,811 | 5,964 | 5,811 | 5,916 | 281,400 | 26,400 | 102% | ▲ | 1171 | 0 | 0 | 96% | 5% |
| 20251121 | 5,038 | 5,058 | 4,988 | 5,000 | 873,800 | -11,700 | 100% | ▲ | 8282 | 0 | 0 | 82% | 0% |
| 20251120 | 5,046 | 5,064 | 4,976 | 4,983 | 885,500 | 208,000 | 99% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251118 | 5,067 | 5,076 | 5,012 | 5,015 | 542,600 | -381,300 | 99% | ▼▼ | 8288 | 0 | 0 | 82% | 0% |
| 20251117 | 5,092 | 5,120 | 4,962 | 5,082 | 923,900 | 255,900 | 99% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251114 | 5,107 | 5,179 | 5,102 | 5,119 | 668,000 | -79,700 | 100% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20251113 | 5,135 | 5,202 | 5,115 | 5,118 | 747,700 | -807,700 | 100% | ▼ | 8228 | 0 | 0 | 83% | 1% |
| 20251112 | 5,060 | 5,237 | 5,059 | 5,119 | 1,555,400 | -1,717,400 | 101% | ▲ | 8282 | 0 | 0 | 83% | 1% |
| 20251111 | 5,356 | 5,438 | 5,056 | 5,059 | 3,272,800 | 2,838,600 | 84% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251022 | 6,104 | 6,132 | 6,013 | 6,062 | 293,000 | -14,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251106 | 5,928 | 5,940 | 5,810 | 5,810 | 255,000 | -150,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251105 | 6,037 | 6,055 | 5,866 | 5,892 | 405,700 | 116,600 | 97% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20251030 | 5,842 | 5,912 | 5,842 | 5,899 | 161,100 | -75,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251029 | 5,972 | 6,005 | 5,833 | 5,846 | 236,800 | 16,700 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251028 | 6,050 | 6,069 | 5,990 | 6,010 | 220,100 | 17,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251027 | 6,059 | 6,133 | 6,024 | 6,120 | 202,400 | 2,100 | 102% | ▲ | 7171 | 0 | 0 | 100% | 8% |
| 20251024 | 6,150 | 6,172 | 5,985 | 6,015 | 200,300 | -21,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20251023 | 6,031 | 6,184 | 6,031 | 6,120 | 221,700 | -71,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4922 | Barclays Capital Securities Ltd | 347,304 | 1% | ▲ | |
| 2025-11-12 | 4922 | JPM Securities Japan Co Ltd. | 358,311 | 1% | ▲ | |
| 2025-11-13 | 4922 | JPM Securities Japan Co Ltd. | 411,411 | 1% | ▲ | |
| 2025-11-13 | 4922 | MERRILL LYNCH INTERNATIONAL | 308,473 | 1% | ▲ | |
| 2025-11-14 | 4922 | JPM Securities Japan Co Ltd. | 433,411 | 1% | ▲ | 22,000 |
| 2025-11-14 | 4922 | MERRILL LYNCH INTERNATIONAL | 250,579 | 0% | ▼ | -57,894 |
| 2025-11-17 | 4922 | Barclays Capital Securities Ltd | 393,204 | 1% | ▲ | 45,900 |
| 2025-11-19 | 4922 | Barclays Capital Securities Ltd | 329,704 | 1% | ▼ | -63,500 |
| 2025-11-19 | 4922 | BNP Paribas Financial Markets SNC | 310,055 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 230,500 | 41,200 | 159,000 | 17,600 | 71,500 | 23,600 |
| 2025-10-31 | 225,400 | 30,900 | 158,000 | 16,100 | 67,400 | 14,800 |
| 2025-11-07 | 225,800 | 32,400 | 156,000 | 18,600 | 69,800 | 13,800 |
| 2025-11-14 | 472,200 | 36,600 | 231,800 | 22,000 | 240,400 | 14,600 |
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） |