[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:399億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,212 | 1,212 | 1,198 | 1,198 | 102,300 | -5,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251030 | 1,190 | 1,212 | 1,190 | 1,212 | 213,200 | 110,900 | 101% | ▲ | 4771 | 10 | 0 | 90% | 1% |
| 20251031 | 1,210 | 1,225 | 1,207 | 1,214 | 90,500 | -122,700 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251028 | 1,240 | 1,240 | 1,211 | 1,215 | 107,600 | 17,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251027 | 1,257 | 1,263 | 1,241 | 1,241 | 90,100 | 26,400 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251024 | 1,280 | 1,280 | 1,256 | 1,256 | 63,700 | 14,300 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251017 | 1,292 | 1,296 | 1,255 | 1,261 | 105,200 | 50,400 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251021 | 1,267 | 1,277 | 1,258 | 1,262 | 48,000 | -22,200 | 100% | ▼ | 8588 | 0 | 0 | 88% | 0% |
| 20251020 | 1,275 | 1,280 | 1,258 | 1,263 | 70,200 | -35,000 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20251022 | 1,263 | 1,281 | 1,262 | 1,275 | 51,000 | 3,000 | 101% | ▲ | 1171 | 0 | 0 | 89% | 1% |
| 20251023 | 1,278 | 1,286 | 1,274 | 1,276 | 49,400 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 89% | 1% |
| 20251016 | 1,314 | 1,315 | 1,292 | 1,292 | 54,800 | 13,000 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251014 | 1,309 | 1,314 | 1,293 | 1,310 | 62,000 | 4,900 | 100% | ▼▼▼▼▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251010 | 1,302 | 1,320 | 1,300 | 1,311 | 57,100 | -4,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251015 | 1,311 | 1,324 | 1,309 | 1,314 | 41,800 | -20,200 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20251009 | 1,328 | 1,330 | 1,313 | 1,315 | 61,400 | 28,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251008 | 1,343 | 1,347 | 1,331 | 1,331 | 33,000 | -14,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251007 | 1,353 | 1,359 | 1,338 | 1,340 | 47,500 | -2,300 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 1,350 | 1,366 | 1,348 | 1,348 | 36,700 | -6,300 | 100% | ▼▼▼▼▼ | 5588 | 0 | 0 | 95% | 0% |
| 20251002 | 1,363 | 1,366 | 1,348 | 1,350 | 43,000 | -14,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251006 | 1,363 | 1,363 | 1,349 | 1,352 | 49,800 | 13,100 | 100% | ▲ | 7111 | 0 | 0 | 95% | 0% |
| 20251001 | 1,375 | 1,380 | 1,363 | 1,363 | 57,400 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250930 | 1,390 | 1,390 | 1,374 | 1,375 | 58,700 | -31,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250929 | 1,408 | 1,414 | 1,383 | 1,383 | 89,800 | -6,700 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 302,815 | 1% | ▲ | 36,491 |
| 2025-10-16 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 266,324 | 1% | ▲ | 32,700 |
| 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 |
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 |
| 2025-10-10 | 37,700 | 32,700 | 26,500 | 5,700 | 11,200 | 27,000 |
| 2025-10-17 | 45,600 | 42,200 | 29,300 | 5,700 | 16,300 | 36,500 |
| 2025-10-24 | 47,200 | 50,200 | 30,400 | 5,800 | 16,800 | 44,400 |