[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:360億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260515 | 1,160 | 1,168 | 1,151 | 1,163 | 28,500 | -3,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260514 | 1,154 | 1,158 | 1,140 | 1,158 | 31,800 | 2,500 | 100% | ▲▲▲ | 7111 | 0 | 0 | 99% | 4% |
| 20260513 | 1,121 | 1,160 | 1,121 | 1,155 | 29,300 | 7,900 | 103% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20260507 | 1,136 | 1,154 | 1,122 | 1,154 | 62,800 | 29,300 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20260508 | 1,154 | 1,161 | 1,140 | 1,154 | 45,000 | -17,800 | 100% | -- | 2225 | 0 | 0 | 95% | 3% |
| 20260520 | 1,140 | 1,157 | 1,135 | 1,146 | 34,600 | 9,900 | 100% | ▲▲ | 7711 | 0 | 0 | 98% | 3% |
| 20260519 | 1,139 | 1,164 | 1,139 | 1,142 | 24,700 | -10,600 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260518 | 1,150 | 1,153 | 1,132 | 1,139 | 35,300 | 6,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260501 | 1,122 | 1,132 | 1,120 | 1,131 | 33,500 | -33,500 | 101% | ▲ | 2252 | 0 | 0 | 93% | 1% |
| 20260512 | 1,126 | 1,134 | 1,115 | 1,126 | 21,400 | -64,100 | 100% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260521 | 1,142 | 1,153 | 1,123 | 1,123 | 28,300 | -6,300 | 98% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20260511 | 1,110 | 1,125 | 1,096 | 1,121 | 85,500 | 40,500 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260522 | 1,124 | 1,125 | 1,112 | 1,119 | 20,800 | -7,500 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260430 | 1,122 | 1,125 | 1,104 | 1,117 | 67,000 | -42,800 | 98% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260525 | 1,119 | 1,120 | 1,112 | 1,114 | 26,400 | 5,600 | 100% | ▼▼▼ | 7477 | 0 | 0 | 96% | 0% |
| 20260527 | 1,100 | 1,109 | 1,097 | 1,105 | 38,800 | -4,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20260526 | 1,110 | 1,110 | 1,096 | 1,097 | 43,400 | 17,000 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260529 | 1,092 | 1,110 | 1,092 | 1,094 | 25,600 | -20,800 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
| 20260528 | 1,095 | 1,096 | 1,079 | 1,090 | 46,400 | 7,600 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-14 | 4923 | Barclays Capital Securities Ltd | 246,270 | 1% | ▼ | -29,310 |
| 2026-05-13 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 260,018 | 1% | ▲ | 7,800 |
| 2026-05-27 | 4923 | GOLDMAN SACHS INTERNATIONAL | 388,432 | 1% | ▼ | -25,205 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 28,600 | 101,000 | 2,900 | 900 | 25,700 | 100,100 |
| 2026-05-15 | 26,000 | 82,000 | 1,900 | 1,000 | 24,100 | 81,000 |
| 2026-05-22 | 26,400 | 73,500 | 1,900 | 1,000 | 24,500 | 72,500 |