[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:428億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,295 | 1,300 | 1,287 | 1,300 | 40,600 | -8,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20260212 | 1,299 | 1,305 | 1,292 | 1,297 | 56,100 | 10,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260213 | 1,306 | 1,307 | 1,282 | 1,282 | 48,900 | -7,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 13% |
| 20260210 | 1,285 | 1,295 | 1,279 | 1,282 | 46,000 | -10,200 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20260209 | 1,278 | 1,289 | 1,273 | 1,284 | 56,200 | 27,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260206 | 1,260 | 1,268 | 1,251 | 1,265 | 29,200 | -15,100 | 101% | ▲▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20260205 | 1,269 | 1,269 | 1,252 | 1,254 | 44,300 | -34,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260204 | 1,235 | 1,263 | 1,226 | 1,252 | 78,800 | -12,500 | 101% | ▲ | 2882 | 0 | 6 | 100% | 10% |
| 20260202 | 1,250 | 1,262 | 1,235 | 1,248 | 190,100 | 145,700 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260203 | 1,253 | 1,257 | 1,235 | 1,235 | 91,300 | -98,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 8% |
| 20260116 | 1,165 | 1,171 | 1,151 | 1,167 | 61,100 | -17,100 | 100% | -- | 8885 | 0 | 12 | 99% | 6% |
| 20260123 | 1,150 | 1,173 | 1,148 | 1,170 | 49,600 | 16,100 | 102% | ▲▲ | 1111 | 0 | 7 | 99% | 6% |
| 20260119 | 1,170 | 1,171 | 1,161 | 1,161 | 33,800 | -27,300 | 99% | ▼ | 5228 | 0 | 11 | 99% | 5% |
| 20260130 | 1,149 | 1,175 | 1,146 | 1,174 | 44,400 | -14,300 | 103% | ▲ | 2252 | 0 | 2 | 100% | 4% |
| 20260122 | 1,140 | 1,157 | 1,140 | 1,148 | 33,500 | -34,400 | 101% | ▲ | 2282 | 0 | 8 | 98% | 4% |
| 20260120 | 1,163 | 1,165 | 1,153 | 1,155 | 47,400 | 13,600 | 99% | ▼▼ | 7777 | 0 | 10 | 98% | 4% |
| 20260121 | 1,152 | 1,152 | 1,137 | 1,139 | 67,900 | 20,500 | 99% | ▼▼▼ | 7777 | 0 | 9 | 97% | 3% |
| 20260126 | 1,170 | 1,171 | 1,156 | 1,159 | 67,400 | 17,800 | 99% | ▼ | 7117 | 0 | 6 | 99% | 2% |
| 20260129 | 1,149 | 1,151 | 1,138 | 1,145 | 58,700 | 11,200 | 100% | ▼ | 7717 | 0 | 3 | 97% | 1% |
| 20260128 | 1,145 | 1,160 | 1,141 | 1,148 | 47,500 | -1,800 | 100% | ▲ | 8882 | 0 | 4 | 98% | 1% |
| 20260127 | 1,157 | 1,161 | 1,147 | 1,147 | 49,300 | -18,100 | 99% | ▼▼ | 8888 | 0 | 5 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 357,824 | 1% | ▼ | -32,300 |
| 2026-01-28 | 4923 | GOLDMAN SACHS INTERNATIONAL | 397,838 | 1% | ▲ | 31,800 |
| 2026-02-02 | 4923 | Barclays Capital Securities Ltd | 224,363 | 1% | ▼ | -7,800 |
| 2026-02-02 | 4923 | モルガン・スタンレーMUFG証券株式会社 | 327,824 | 1% | ▼ | -30,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 55,800 | 76,500 | 29,200 | 6,000 | 26,600 | 70,500 |
| 2026-01-23 | 51,200 | 85,100 | 27,400 | 7,000 | 23,800 | 78,100 |
| 2026-01-30 | 55,200 | 96,200 | 26,900 | 5,700 | 28,300 | 90,500 |
| 2026-02-06 | 43,400 | 82,100 | 25,800 | 3,700 | 17,600 | 78,400 |