[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/化学】 売上高:93760 当期純利益:13040 総資産:148770 時価:458億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,462 | 1,462 | 1,442 | 1,447 | 23,700 | -5,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250825 | 1,410 | 1,413 | 1,404 | 1,409 | 38,800 | -1,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250806 | 1,434 | 1,445 | 1,434 | 1,443 | 16,200 | -7,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250729 | 1,442 | 1,444 | 1,436 | 1,441 | 17,300 | -6,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250828 | 1,393 | 1,395 | 1,388 | 1,391 | 25,200 | -11,800 | 100% | -- | 8285 | 0 | 0 | 96% | 1% |
| 20250827 | 1,400 | 1,400 | 1,387 | 1,391 | 37,000 | -6,400 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250826 | 1,409 | 1,409 | 1,395 | 1,396 | 43,400 | 4,600 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250822 | 1,395 | 1,403 | 1,386 | 1,403 | 40,400 | 18,900 | 101% | ▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250820 | 1,401 | 1,404 | 1,390 | 1,390 | 40,300 | 11,100 | 100% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20250819 | 1,391 | 1,399 | 1,391 | 1,396 | 29,200 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250818 | 1,385 | 1,397 | 1,383 | 1,390 | 27,400 | -11,900 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250805 | 1,433 | 1,443 | 1,429 | 1,434 | 24,100 | -6,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250804 | 1,438 | 1,444 | 1,422 | 1,430 | 30,300 | -2,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250801 | 1,420 | 1,446 | 1,419 | 1,438 | 32,700 | -23,700 | 101% | ▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250813 | 1,424 | 1,424 | 1,407 | 1,407 | 56,200 | -16,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250814 | 1,404 | 1,405 | 1,389 | 1,391 | 72,400 | 16,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250815 | 1,391 | 1,393 | 1,380 | 1,383 | 39,300 | -33,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250812 | 1,427 | 1,427 | 1,413 | 1,421 | 72,800 | 28,800 | 100% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250808 | 1,428 | 1,438 | 1,420 | 1,424 | 44,000 | 100 | 100% | ▲ | 7471 | 0 | 0 | 97% | 0% |
| 20250807 | 1,441 | 1,443 | 1,420 | 1,420 | 43,900 | 27,700 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20250821 | 1,394 | 1,394 | 1,385 | 1,385 | 21,500 | -18,800 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250731 | 1,427 | 1,430 | 1,412 | 1,421 | 56,400 | 15,700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250730 | 1,445 | 1,445 | 1,422 | 1,425 | 40,700 | 23,400 | 99% | ▼▼▼▼ | 1717 | 0 | 0 | 97% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 27,900 | 22,300 | 21,300 | 8,000 | 6,600 | 14,300 |
| 2025-08-08 | 29,000 | 22,500 | 23,000 | 8,000 | 6,000 | 14,500 |
| 2025-08-15 | 36,000 | 25,100 | 24,700 | 8,300 | 11,300 | 16,800 |
| 2025-08-22 | 34,300 | 25,000 | 22,800 | 8,600 | 11,500 | 16,400 |