[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:416億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 1,341 | 1,342 | 1,330 | 1,330 | 35,700 | 5,300 | 100% | ▼ | 4777 | 0 | 12 | 100% | 13% |
| 20260327 | 1,445 | 1,447 | 1,415 | 1,447 | 85,500 | 49,200 | 101% | ▲▲▲ | 4711 | 0 | 0 | 100% | 13% |
| 20260318 | 1,410 | 1,449 | 1,410 | 1,448 | 59,500 | -13,100 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260310 | 1,333 | 1,338 | 1,319 | 1,335 | 43,800 | -5,300 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 4% |
| 20260311 | 1,339 | 1,354 | 1,333 | 1,353 | 37,500 | -6,300 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20260312 | 1,353 | 1,353 | 1,339 | 1,347 | 26,400 | -11,100 | 100% | ▼ | 8228 | 0 | 5 | 100% | 5% |
| 20260227 | 1,342 | 1,342 | 1,332 | 1,334 | 30,400 | -7,200 | 100% | ▲▲▲▲ | 5222 | 0 | 13 | 100% | 17% |
| 20260316 | 1,348 | 1,358 | 1,348 | 1,353 | 26,800 | -24,100 | 101% | ▲ | 5222 | 0 | 3 | 100% | 5% |
| 20260317 | 1,365 | 1,410 | 1,365 | 1,410 | 72,600 | 45,800 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 10% |
| 20260313 | 1,341 | 1,358 | 1,340 | 1,346 | 50,900 | 24,500 | 100% | ▼▼ | 1177 | 0 | 3 | 99% | 5% |
| 20260326 | 1,440 | 1,447 | 1,434 | 1,437 | 36,300 | 3,200 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 12% |
| 20260325 | 1,427 | 1,437 | 1,423 | 1,435 | 33,100 | -2,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 12% |
| 20260319 | 1,425 | 1,439 | 1,425 | 1,428 | 34,500 | -25,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20260309 | 1,311 | 1,326 | 1,301 | 1,317 | 49,100 | 24,400 | 100% | ▲ | 1771 | 0 | 7 | 99% | 4% |
| 20260305 | 1,330 | 1,330 | 1,308 | 1,324 | 41,300 | -22,400 | 103% | ▲ | 2222 | 0 | 9 | 99% | 6% |
| 20260306 | 1,323 | 1,323 | 1,305 | 1,313 | 24,700 | -16,600 | 99% | ▼ | 8888 | 0 | 8 | 98% | 5% |
| 20260323 | 1,430 | 1,431 | 1,419 | 1,424 | 39,900 | 5,400 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 11% |
| 20260324 | 1,424 | 1,427 | 1,410 | 1,423 | 35,700 | -4,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20260303 | 1,330 | 1,330 | 1,311 | 1,311 | 34,600 | -1,100 | 99% | ▼▼ | 8888 | 0 | 11 | 98% | 6% |
| 20260304 | 1,300 | 1,308 | 1,284 | 1,284 | 63,700 | 29,100 | 98% | ▼▼▼ | 7777 | 0 | 10 | 96% | 4% |
| 20260330 | 1,239 | 1,288 | 1,227 | 1,264 | 69,700 | -15,800 | 87% | ▼ | 8888 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-05 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 296,124 | 1% | ▼ | -31,700 |
| 2026-03-09 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 296,924 | 1% | ▲ | 800 |
| 2026-03-10 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -296,924 |
| 2026-03-11 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 296,224 | 1% | ▲ | |
| 2026-03-11 | 4923 | GOLDMAN SACHS INTERNATIONAL | 392,338 | 1% | ▼ | -5,500 |
| 2026-03-12 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 297,424 | 1% | ▲ | 1,200 |
| 2026-03-16 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 296,324 | 1% | ▼ | -1,100 |
| 2026-03-18 | 4923 | Barclays Capital Securities Ltd | 194,547 | 1% | ▼ | -29,816 |
| 2026-03-23 | 4923 | Barclays Capital Securities Ltd | 201,647 | 1% | ▲ | 7,100 |
| 2026-03-27 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 297,824 | 1% | ▲ | 1,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 19,000 | 73,600 | 2,800 | 2,100 | 16,200 | 71,500 |
| 2026-03-06 | 16,600 | 72,500 | 2,600 | 1,900 | 14,000 | 70,600 |
| 2026-03-13 | 11,300 | 65,900 | 2,500 | 1,900 | 8,800 | 64,000 |
| 2026-03-19 | 8,600 | 57,900 | 2,400 | 1,800 | 6,200 | 56,100 |