[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:373億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,214 | 1,216 | 1,196 | 1,198 | 31,700 | -30,900 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20251117 | 1,198 | 1,203 | 1,180 | 1,182 | 37,800 | 6,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251118 | 1,180 | 1,188 | 1,172 | 1,178 | 38,400 | 600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251119 | 1,179 | 1,197 | 1,178 | 1,194 | 27,900 | -10,500 | 101% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20251120 | 1,194 | 1,209 | 1,194 | 1,196 | 44,600 | 16,700 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251121 | 1,200 | 1,235 | 1,200 | 1,230 | 52,700 | 8,100 | 103% | ▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251125 | 1,230 | 1,236 | 1,222 | 1,230 | 31,000 | -21,700 | 100% | -- | 2225 | 0 | 0 | 99% | 6% |
| 20251126 | 1,230 | 1,238 | 1,214 | 1,221 | 41,900 | 10,900 | 99% | ▼ | 1747 | 0 | 0 | 99% | 5% |
| 20251127 | 1,227 | 1,227 | 1,209 | 1,212 | 32,800 | -9,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251128 | 1,211 | 1,219 | 1,209 | 1,213 | 39,800 | 7,000 | 100% | ▲ | 7471 | 0 | 0 | 99% | 4% |
| 20251201 | 1,213 | 1,213 | 1,192 | 1,203 | 46,300 | 6,500 | 99% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251202 | 1,204 | 1,209 | 1,197 | 1,203 | 42,300 | -4,000 | 100% | -- | 8285 | 0 | 0 | 98% | 4% |
| 20251203 | 1,203 | 1,205 | 1,193 | 1,193 | 38,300 | -4,000 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251204 | 1,193 | 1,198 | 1,186 | 1,197 | 40,300 | 2,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251205 | 1,192 | 1,192 | 1,177 | 1,179 | 53,900 | 13,600 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-04 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 366,024 | 1% | ▲ | 4,509 |
| 2025-12-01 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 361,515 | 1% | ▼ | -1,500 |
| 2025-11-27 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 363,015 | 1% | ▲ | 1,700 |
| 2025-11-25 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 361,315 | 1% | ▼ | -9,400 |
| 2025-11-20 | 4923 | Barclays Capital Securities Ltd | 228,963 | 1% | ▼ | -11,800 |
| 2025-11-17 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 370,715 | 1% | ▲ | 39,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 57,200 | 61,100 | 30,200 | 3,000 | 27,000 | 58,100 |
| 2025-11-28 | 52,300 | 63,800 | 29,800 | 7,200 | 22,500 | 56,600 |
| 2025-11-21 | 52,200 | 69,500 | 29,300 | 7,200 | 22,900 | 62,300 |
| 2025-11-14 | 58,300 | 67,800 | 33,600 | 7,100 | 24,700 | 60,700 |