[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/化学】 売上高:93760 当期純利益:13040 総資産:148770 時価:466億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,394 | 1,394 | 1,385 | 1,385 | 21,500 | -18,800 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250901 | 1,381 | 1,393 | 1,381 | 1,391 | 22,500 | -15,200 | 101% | ▲ | 2582 | 0 | 0 | 96% | 1% |
| 20250818 | 1,385 | 1,397 | 1,383 | 1,390 | 27,400 | -11,900 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250828 | 1,393 | 1,395 | 1,388 | 1,391 | 25,200 | -11,800 | 100% | -- | 8285 | 0 | 0 | 96% | 1% |
| 20250909 | 1,406 | 1,407 | 1,395 | 1,399 | 21,700 | -10,300 | 100% | ▼ | 2528 | 0 | 0 | 99% | 1% |
| 20250917 | 1,411 | 1,412 | 1,404 | 1,406 | 21,100 | -8,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 2% |
| 20250827 | 1,400 | 1,400 | 1,387 | 1,391 | 37,000 | -6,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250904 | 1,397 | 1,397 | 1,387 | 1,393 | 24,000 | -5,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20250825 | 1,410 | 1,413 | 1,404 | 1,409 | 38,800 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250916 | 1,405 | 1,413 | 1,405 | 1,411 | 29,300 | -100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250912 | 1,407 | 1,412 | 1,402 | 1,402 | 29,400 | 1,400 | 99% | ▼ | 4777 | 0 | 0 | 99% | 2% |
| 20250819 | 1,391 | 1,399 | 1,391 | 1,396 | 29,200 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250903 | 1,402 | 1,402 | 1,390 | 1,390 | 29,400 | 2,000 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20250905 | 1,393 | 1,398 | 1,390 | 1,395 | 26,400 | 2,400 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 1% |
| 20250911 | 1,408 | 1,412 | 1,405 | 1,412 | 28,000 | 2,500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250910 | 1,404 | 1,408 | 1,397 | 1,407 | 25,500 | 3,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250826 | 1,409 | 1,409 | 1,395 | 1,396 | 43,400 | 4,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250902 | 1,394 | 1,401 | 1,392 | 1,400 | 27,400 | 4,900 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250908 | 1,400 | 1,404 | 1,395 | 1,403 | 32,000 | 5,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250820 | 1,401 | 1,404 | 1,390 | 1,390 | 40,300 | 11,100 | 100% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20250829 | 1,391 | 1,391 | 1,381 | 1,381 | 37,700 | 12,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250918 | 1,411 | 1,418 | 1,406 | 1,417 | 34,200 | 13,100 | 101% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250822 | 1,395 | 1,403 | 1,386 | 1,403 | 40,400 | 18,900 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 165,247 | 1% | ▲ | |
| 2025-09-04 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 199,287 | 1% | ▲ | 34,040 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 34,300 | 25,000 | 22,800 | 8,600 | 11,500 | 16,400 |
| 2025-08-29 | 35,200 | 27,500 | 23,200 | 8,800 | 12,000 | 18,700 |
| 2025-09-05 | 33,700 | 29,600 | 22,800 | 10,500 | 10,900 | 19,100 |
| 2025-09-12 | 32,400 | 36,400 | 22,500 | 17,900 | 9,900 | 18,500 |