[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:405億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,267 | 1,277 | 1,258 | 1,262 | 48,000 | -22,200 | 100% | ▼ | 8588 | 0 | 0 | 88% | 0% |
| 20251024 | 1,280 | 1,280 | 1,256 | 1,256 | 63,700 | 14,300 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251028 | 1,240 | 1,240 | 1,211 | 1,215 | 107,600 | 17,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251029 | 1,212 | 1,212 | 1,198 | 1,198 | 102,300 | -5,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251110 | 1,200 | 1,200 | 1,158 | 1,161 | 124,800 | 72,500 | 97% | ▼▼▼ | 7717 | 24 | 0 | 88% | 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% |
| 20251111 | 1,160 | 1,172 | 1,151 | 1,170 | 78,100 | -46,700 | 101% | ▲ | 8882 | 0 | 9 | 89% | 1% |
| 20251020 | 1,275 | 1,280 | 1,258 | 1,263 | 70,200 | -35,000 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20251104 | 1,207 | 1,211 | 1,201 | 1,206 | 46,400 | -44,100 | 99% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20251106 | 1,200 | 1,205 | 1,188 | 1,198 | 66,700 | -8,000 | 99% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251105 | 1,207 | 1,212 | 1,197 | 1,208 | 74,700 | 28,300 | 100% | ▲ | 1741 | 0 | 0 | 90% | 1% |
| 20251031 | 1,210 | 1,225 | 1,207 | 1,214 | 90,500 | -122,700 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251030 | 1,190 | 1,212 | 1,190 | 1,212 | 213,200 | 110,900 | 101% | ▲ | 4771 | 10 | 0 | 90% | 1% |
| 20251027 | 1,257 | 1,263 | 1,241 | 1,241 | 90,100 | 26,400 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251107 | 1,194 | 1,213 | 1,190 | 1,194 | 52,300 | -14,400 | 100% | ▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20251112 | 1,170 | 1,203 | 1,170 | 1,201 | 60,500 | -17,600 | 103% | ▲▲ | 2222 | 0 | 8 | 91% | 3% |
| 20251118 | 1,180 | 1,188 | 1,172 | 1,178 | 38,400 | 600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251117 | 1,198 | 1,203 | 1,180 | 1,182 | 37,800 | 6,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251113 | 1,198 | 1,219 | 1,198 | 1,212 | 62,600 | 2,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251114 | 1,214 | 1,216 | 1,196 | 1,198 | 31,700 | -30,900 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 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% |
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 |
| 2025-10-30 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 330,915 | 1% | ▲ | 28,100 |
| 2025-10-30 | 4923 | GOLDMAN SACHS INTERNATIONAL | 219,599 | 1% | ▲ | |
| 2025-11-07 | 4923 | Barclays Capital Securities Ltd | 240,763 | 1% | ▲ | |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 47,200 | 50,200 | 30,400 | 5,800 | 16,800 | 44,400 |
| 2025-10-31 | 54,400 | 63,500 | 32,500 | 5,800 | 21,900 | 57,700 |
| 2025-11-07 | 54,600 | 63,200 | 32,300 | 7,200 | 22,300 | 56,000 |
| 2025-11-14 | 58,300 | 67,800 | 33,600 | 7,100 | 24,700 | 60,700 |