[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:431億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,406 | 1,407 | 1,395 | 1,399 | 21,700 | -10,300 | 100% | ▼ | 2528 | 0 | 0 | 99% | 1% |
| 20250910 | 1,404 | 1,408 | 1,397 | 1,407 | 25,500 | 3,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250911 | 1,408 | 1,412 | 1,405 | 1,412 | 28,000 | 2,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250912 | 1,407 | 1,412 | 1,402 | 1,402 | 29,400 | 1,400 | 99% | ▼ | 4777 | 0 | 0 | 99% | 2% |
| 20250916 | 1,405 | 1,413 | 1,405 | 1,411 | 29,300 | -100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250917 | 1,411 | 1,412 | 1,404 | 1,406 | 21,100 | -8,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 2% |
| 20250918 | 1,411 | 1,418 | 1,406 | 1,417 | 34,200 | 13,100 | 101% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250919 | 1,420 | 1,423 | 1,410 | 1,417 | 48,100 | 13,900 | 100% | -- | 1114 | 0 | 0 | 100% | 3% |
| 20250922 | 1,424 | 1,427 | 1,419 | 1,420 | 34,800 | -13,300 | 100% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250924 | 1,424 | 1,428 | 1,420 | 1,422 | 48,200 | 13,400 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250925 | 1,426 | 1,426 | 1,422 | 1,425 | 42,600 | -5,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250926 | 1,426 | 1,429 | 1,423 | 1,426 | 96,500 | 53,900 | 100% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250929 | 1,408 | 1,414 | 1,383 | 1,383 | 89,800 | -6,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250930 | 1,390 | 1,390 | 1,374 | 1,375 | 58,700 | -31,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251001 | 1,375 | 1,380 | 1,363 | 1,363 | 57,400 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251002 | 1,363 | 1,366 | 1,348 | 1,350 | 43,000 | -14,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251003 | 1,350 | 1,366 | 1,348 | 1,348 | 36,700 | -6,300 | 100% | ▼▼▼▼▼ | 5588 | 0 | 0 | 95% | 0% |
| 20251006 | 1,363 | 1,363 | 1,349 | 1,352 | 49,800 | 13,100 | 100% | ▲ | 7111 | 0 | 0 | 95% | 0% |
| 20251007 | 1,353 | 1,359 | 1,338 | 1,340 | 47,500 | -2,300 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251008 | 1,343 | 1,347 | 1,331 | 1,331 | 33,000 | -14,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251009 | 1,328 | 1,330 | 1,313 | 1,315 | 61,400 | 28,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 1,302 | 1,320 | 1,300 | 1,311 | 57,100 | -4,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-06 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 233,624 | 1% | ▲ | 27,200 |
| 2025-09-29 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 206,424 | 1% | ▲ | 20,537 |
| 2025-09-17 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 185,887 | 1% | ▼ | -13,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 32,200 | 28,400 | 23,700 | 5,700 | 8,500 | 22,700 |
| 2025-09-26 | 29,700 | 75,100 | 21,800 | 22,300 | 7,900 | 52,800 |
| 2025-09-19 | 30,900 | 35,500 | 22,400 | 16,000 | 8,500 | 19,500 |
| 2025-09-12 | 32,400 | 36,400 | 22,500 | 17,900 | 9,900 | 18,500 |