[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:385億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 1,430 | 1,431 | 1,419 | 1,424 | 39,900 | 5,400 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 11% |
| 20260324 | 1,424 | 1,427 | 1,410 | 1,423 | 35,700 | -4,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20260325 | 1,427 | 1,437 | 1,423 | 1,435 | 33,100 | -2,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 12% |
| 20260326 | 1,440 | 1,447 | 1,434 | 1,437 | 36,300 | 3,200 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 12% |
| 20260327 | 1,445 | 1,447 | 1,415 | 1,447 | 85,500 | 49,200 | 101% | ▲▲▲ | 4711 | 0 | 0 | 100% | 13% |
| 20260330 | 1,239 | 1,288 | 1,227 | 1,264 | 69,700 | -15,800 | 87% | ▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260331 | 1,240 | 1,240 | 1,176 | 1,176 | 74,000 | 4,300 | 93% | ▼▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260401 | 1,195 | 1,224 | 1,176 | 1,197 | 93,300 | 19,300 | 102% | ▲ | 7471 | 0 | 0 | 83% | 2% |
| 20260402 | 1,200 | 1,223 | 1,173 | 1,179 | 97,600 | 4,300 | 98% | ▼ | 7717 | 0 | 0 | 81% | 0% |
| 20260403 | 1,198 | 1,222 | 1,198 | 1,204 | 53,400 | -44,200 | 102% | ▲ | 8282 | 0 | 0 | 83% | 2% |
| 20260406 | 1,204 | 1,214 | 1,200 | 1,207 | 63,000 | 9,600 | 100% | ▲▲ | 7111 | 0 | 0 | 83% | 3% |
| 20260407 | 1,216 | 1,229 | 1,206 | 1,217 | 47,300 | -15,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 84% | 3% |
| 20260408 | 1,227 | 1,230 | 1,195 | 1,205 | 81,100 | 33,800 | 99% | ▼ | 1717 | 0 | 0 | 83% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-08 | 4923 | Barclays Capital Securities Ltd | 231,175 | 1% | ▲ | 4,600 |
| 2026-04-03 | 4923 | Barclays Capital Securities Ltd | 226,575 | 1% | ▼ | -8,872 |
| 2026-04-02 | 4923 | GOLDMAN SACHS INTERNATIONAL | 428,920 | 1% | ▲ | 40,195 |
| 2026-03-31 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 326,585 | 1% | ▲ | 28,761 |
| 2026-03-30 | 4923 | GOLDMAN SACHS INTERNATIONAL | 388,725 | 1% | ▲ | -3,613 |
| 2026-03-27 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 297,824 | 1% | ▲ | 1,500 |
| 2026-03-27 | 4923 | Barclays Capital Securities Ltd | 235,447 | 1% | ▲ | 33,800 |
| 2026-03-23 | 4923 | Barclays Capital Securities Ltd | 201,647 | 1% | ▲ | 7,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 19,500 | 79,200 | 3,600 | 900 | 15,900 | 78,300 |
| 2026-04-03 | 11,400 | 77,200 | 500 | 900 | 10,900 | 76,300 |
| 2026-03-27 | 5,600 | 53,200 | 0 | 0 | 5,600 | 53,200 |