[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:387億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,180 | 1,185 | 1,170 | 1,182 | 54,000 | 100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251209 | 1,182 | 1,189 | 1,165 | 1,169 | 44,500 | -9,500 | 99% | ▼ | 2828 | 0 | 0 | 95% | 0% |
| 20251210 | 1,170 | 1,175 | 1,167 | 1,169 | 37,800 | -6,700 | 100% | -- | 8285 | 0 | 0 | 95% | 0% |
| 20251211 | 1,170 | 1,172 | 1,144 | 1,144 | 78,800 | 41,000 | 98% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20251212 | 1,144 | 1,156 | 1,133 | 1,133 | 105,900 | 27,100 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251215 | 1,136 | 1,143 | 1,132 | 1,133 | 60,800 | -45,100 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20251216 | 1,137 | 1,142 | 1,132 | 1,139 | 59,400 | -1,400 | 101% | ▲ | 8522 | 0 | 0 | 93% | 1% |
| 20251217 | 1,141 | 1,146 | 1,136 | 1,137 | 49,400 | -10,000 | 100% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251218 | 1,141 | 1,168 | 1,141 | 1,163 | 60,300 | 10,900 | 102% | ▲ | 1141 | 0 | 0 | 95% | 3% |
| 20251219 | 1,155 | 1,159 | 1,136 | 1,141 | 53,200 | -7,100 | 98% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20251222 | 1,142 | 1,144 | 1,118 | 1,118 | 115,400 | 62,200 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251223 | 1,110 | 1,114 | 1,104 | 1,106 | 95,900 | -19,500 | 99% | ▼▼▼ | 8888 | 24 | 9 | 91% | 0% |
| 20251224 | 1,110 | 1,139 | 1,108 | 1,132 | 94,100 | -1,800 | 102% | ▲ | 2252 | 0 | 8 | 93% | 2% |
| 20251225 | 1,133 | 1,145 | 1,131 | 1,145 | 47,500 | -46,600 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251226 | 1,139 | 1,144 | 1,133 | 1,134 | 57,600 | 10,100 | 99% | ▼ | 7117 | 0 | 0 | 94% | 3% |
| 20251229 | 1,142 | 1,146 | 1,136 | 1,145 | 72,800 | 15,200 | 101% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251230 | 1,144 | 1,149 | 1,134 | 1,134 | 39,300 | -33,500 | 99% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20260105 | 1,141 | 1,143 | 1,131 | 1,136 | 37,900 | -1,400 | 100% | ▲ | 8882 | 0 | 0 | 95% | 3% |
| 20260106 | 1,142 | 1,163 | 1,140 | 1,161 | 54,900 | 17,000 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260107 | 1,162 | 1,182 | 1,160 | 1,176 | 50,300 | -4,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 4923 | GOLDMAN SACHS INTERNATIONAL | 335,538 | 1% | ▲ | 31,400 |
| 2025-12-24 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 390,124 | 1% | ▼ | -9,000 |
| 2025-12-22 | 4923 | GOLDMAN SACHS INTERNATIONAL | 304,138 | 1% | ▲ | 31,800 |
| 2025-12-19 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 399,124 | 1% | ▲ | 33,100 |
| 2025-12-12 | 4923 | GOLDMAN SACHS INTERNATIONAL | 272,338 | 1% | ▲ | 41,339 |
| 2025-12-08 | 4923 | Barclays Capital Securities Ltd | 232,163 | 1% | ▲ | 3,200 |
| 2025-12-08 | 4923 | GOLDMAN SACHS INTERNATIONAL | 230,999 | 1% | ▲ | 11,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 70,400 | 65,800 | 36,700 | 3,300 | 33,700 | 62,500 |
| 2025-12-19 | 61,700 | 58,000 | 32,800 | 3,000 | 28,900 | 55,000 |
| 2025-12-12 | 69,900 | 61,800 | 36,200 | 3,800 | 33,700 | 58,000 |