[4923]ＣＯＴＡ:【頭髪用化粧品製造】美容室向けコンサルティング販売
Yahoo! 【プライム/07化学】 売上高:93760 当期純利益:13040 総資産:148770 時価:380億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260409 | 1,205 | 1,210 | 1,191 | 1,191 | 43,200 | -37,900 | 99% | ▼▼ | 8888 | 0 | 0 | 82% | 1% |
| 20260410 | 1,193 | 1,193 | 1,166 | 1,167 | 62,300 | 19,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260413 | 1,170 | 1,184 | 1,159 | 1,166 | 59,500 | -2,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260414 | 1,175 | 1,175 | 1,128 | 1,138 | 69,600 | 10,100 | 98% | ▼▼▼▼▼ | 7717 | 0 | 0 | 79% | 0% |
| 20260415 | 1,146 | 1,166 | 1,145 | 1,166 | 50,100 | -19,500 | 102% | ▲ | 8282 | 0 | 0 | 81% | 2% |
| 20260416 | 1,169 | 1,174 | 1,157 | 1,164 | 32,500 | -17,600 | 100% | ▼ | 2228 | 0 | 0 | 80% | 2% |
| 20260417 | 1,163 | 1,167 | 1,158 | 1,161 | 18,100 | -14,400 | 100% | ▼▼ | 8288 | 0 | 0 | 80% | 2% |
| 20260420 | 1,161 | 1,177 | 1,157 | 1,172 | 43,200 | 25,100 | 101% | ▲ | 1771 | 0 | 0 | 81% | 3% |
| 20260421 | 1,177 | 1,186 | 1,158 | 1,165 | 35,400 | -7,800 | 99% | ▼ | 2228 | 0 | 0 | 81% | 2% |
| 20260422 | 1,159 | 1,159 | 1,131 | 1,131 | 73,800 | 38,400 | 97% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260423 | 1,131 | 1,135 | 1,120 | 1,120 | 35,900 | -37,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20260424 | 1,120 | 1,139 | 1,120 | 1,139 | 39,100 | 3,200 | 102% | ▲ | 1471 | 0 | 0 | 90% | 2% |
| 20260427 | 1,147 | 1,147 | 1,118 | 1,126 | 46,200 | 7,100 | 99% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20260428 | 1,134 | 1,136 | 1,121 | 1,136 | 109,800 | 63,600 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20260430 | 1,122 | 1,125 | 1,104 | 1,117 | 67,000 | -42,800 | 98% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260501 | 1,122 | 1,132 | 1,120 | 1,131 | 33,500 | -33,500 | 101% | ▲ | 2252 | 0 | 0 | 93% | 1% |
| 20260507 | 1,136 | 1,154 | 1,122 | 1,154 | 62,800 | 29,300 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20260508 | 1,154 | 1,161 | 1,140 | 1,154 | 45,000 | -17,800 | 100% | -- | 2225 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 252,218 | 1% | ▼ | -28,500 |
| 2026-04-28 | 4923 | GOLDMAN SACHS INTERNATIONAL | 413,637 | 1% | ▼ | -45,886 |
| 2026-04-23 | 4923 | Barclays Capital Securities Ltd | 275,580 | 1% | ▼ | -2,855 |
| 2026-04-22 | 4923 | Barclays Capital Securities Ltd | 278,435 | 1% | ▲ | 11,700 |
| 2026-04-17 | 4923 | GOLDMAN SACHS INTERNATIONAL | 459,523 | 1% | ▲ | 30,603 |
| 2026-04-14 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 280,718 | 1% | ▼ | -45,867 |
| 2026-04-14 | 4923 | Barclays Capital Securities Ltd | 266,735 | 1% | ▲ | 35,560 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 28,600 | 101,000 | 2,900 | 900 | 25,700 | 100,100 |
| 2026-04-24 | 27,300 | 91,900 | 2,700 | 900 | 24,600 | 91,000 |
| 2026-04-17 | 19,300 | 81,600 | 1,700 | 900 | 17,600 | 80,700 |
| 2026-04-10 | 19,500 | 79,200 | 3,600 | 900 | 15,900 | 78,300 |