177A--コージンB-【化学】【細胞加工】培地の開発・製造・販売および細胞加工物の製造受託
売上高:47700-当期純利益:3840-総資産:65890-時価:7330400----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,9311,9311,8781,87813,400-3198%97%87%97%96%94%95%106%
202409251,9181,9181,8521,86116,700-1799%97%125%▼▼98%98%97%94%105%
202409261,8611,8611,8271,82711,100-3498%98%66%▼▼▼101%99%99%93%103%
202409271,8311,8821,8311,8559,10028102%101%82%102%101%100%94%104%
202409301,8001,8771,7621,84012,800-1599%102%141%99%98%98%94%103%
202410011,8401,8551,8291,8306,700-1099%99%52%▼▼98%98%98%95%103%
202410021,8451,8451,7931,80015,100-3098%98%225%▼▼▼101%100%100%94%101%
202410031,8001,8341,7821,81023,50010101%101%156%100%100%100%95%102%
202410041,8001,8081,7831,79719,200-1399%100%82%100%100%100%94%101%
202410071,8001,8001,7551,79525,200-2100%100%131%▼▼101%101%101%94%101%
202410081,7891,8121,7721,80723,90012101%101%95%99%100%100%95%101%
202410091,8001,8201,7681,77517,500-3298%99%73%101%101%103%93%100%
202410101,7901,8211,7751,80013,10025101%101%75%100%100%103%94%101%
202410111,8001,8211,7871,80015,3000100%100%117%--99%99%101%94%101%
202410151,8261,8261,7701,80020,0000100%99%131%--102%102%106%94%101%
202410161,7631,8121,7631,8009,2000100%102%46%--100%100%103%94%101%
202410171,8001,8131,7791,80511,7005100%100%127%100%100%103%95%102%
202410181,8001,8181,7901,8029,800-3100%100%84%100%97%104%94%102%
202410211,7981,8331,7981,80512,2003100%100%124%100%98%103%95%102%
202410221,8011,8141,7941,80010,700-5100%100%88%100%99%103%96%101%
202410231,8001,8151,7811,79913,400-1100%100%125%▼▼98%101%104%97%101%
202410241,7811,7821,7211,74024,700-5997%98%184%▼▼▼95%101%105%94%100%
202410251,7741,7741,6701,68935,000-5197%95%142%▼▼▼▼108%109%113%91%100%
202410281,6491,7731,6491,77321,30084105%108%61%100%101%105%96%105%
202410291,7691,7901,7081,77115,600-2100%100%73%101%100%105%97%105%
202410301,7771,8101,7771,79411,50023101%101%74%101%102%101%99%106%
202410311,7801,8091,7661,8005,3006100%101%46%▲▲100%104%100%99%107%
202411011,7791,7981,7581,7783,600-2299%100%68%99%105%101%98%105%
202411051,7691,7691,7331,7606,400-1899%99%178%▼▼101%103%100%97%104%
202411061,7601,8061,7501,77314,70013101%101%230%101%104%99%98%105%
202411071,7851,8301,7831,80816,10035102%101%110%▲▲102%103%97%100%107%
202411081,8111,8721,8071,85015,00042102%102%93%▲▲▲100%103%97%100%110%
202411111,8101,8311,8101,8106,700-4098%100%45%105%104%101%98%107%
202411121,7301,8421,7301,81028,4000100%105%424%--102%97%96%98%107%
202411131,8271,8761,8021,86120,30051103%102%71%98%94%93%100%110%
202411141,8881,8971,8211,85814,700-3100%98%72%104%100%100%100%110%
202411151,7381,8601,7331,80025,900-5897%104%176%▼▼99%100%98%97%107%
202411181,7691,7801,7261,75716,000-4398%99%62%▼▼▼100%99%97%94%104%
202411191,7801,7801,7401,7788,90021101%100%56%97%99%98%96%105%
202411201,7751,7751,7061,7288,100-5097%97%91%100%101%100%93%102%
202411211,7401,7481,7281,7454,20017101%100%52%99%99%98%94%103%
202411221,7741,7791,7501,7637,40018101%99%176%▲▲98%98%99%95%104%
202411251,7831,7831,7531,7535,900-1099%98%80%99%98%100%94%101%
202411261,7551,7731,7301,7305,500-2399%99%93%▼▼101%99%102%93%100%
202411271,7281,7551,7281,7514,10021101%101%75%100%99%101%94%101%
202411281,7501,7651,7111,7494,800-2100%100%117%98%99%101%94%101%
202411291,7491,7501,7131,7133,600-3698%98%75%▼▼100%101%103%92%100%
202412021,7101,7251,7031,7035,000-1099%100%139%▼▼▼100%103%104%92%100%
202412031,6911,7241,6731,69610,500-7100%100%210%▼▼▼▼102%102%104%91%100%
202412041,6981,7351,6611,73420,30038102%102%193%99%98%101%93%102%
202412051,7451,7451,6981,7235,000-1199%99%25%99%99%102%93%102%
202412061,7231,7231,6831,7045,200-1999%99%104%▼▼102%99%0%92%100%
202412091,7041,7351,6901,7357,70031102%102%148%99%97%0%93%102%
202412101,7241,7351,6841,7066,000-2998%99%78%98%97%0%92%101%
202412111,7271,7291,7011,7014,900-5100%98%82%▼▼99%100%0%92%100%
202412121,7061,7171,6901,6905,600-1199%99%114%▼▼▼99%100%0%94%100%
202412131,7001,7001,6761,6797,200-1199%99%129%▼▼▼▼100%105%0%94%100%
202412161,6801,6991,6681,67211,300-7100%100%157%▼▼▼▼▼99%105%0%94%100%
202412171,6711,6851,6521,6529,900-2099%99%88%▼▼▼▼▼▼103%0%0%94%100%
202412181,6531,7051,6531,70514,50053103%103%146%102%0%0%97%103%
202412191,6731,7301,6661,70312,700-2100%102%88%102%0%0%97%103%
202412201,7301,7601,7011,7608,00057103%102%63%%%%100%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-130197,4000113,100084,300
2024-12-060199,3000113,200086,100
2024-11-290200,8000112,600088,200
2024-11-220203,4000113,500089,900
2024-11-150204,5000113,800090,700
2024-11-080225,1000115,6000109,500
2024-11-010227,2000116,3000110,900
2024-10-250238,7000120,7000118,000
2024-10-180241,6000123,3000118,300
2024-10-110245,7000123,7000122,000
2024-10-040252,0000126,1000125,900
2024-09-270257,2000127,2000130,000
2024-09-200253,0000124,5000128,500
2024-09-130262,7000126,3000136,400
2024-09-060270,2000129,6000140,600
2024-08-300281,0000136,9000144,100
2024-08-230284,2000128,6000155,600
2024-08-160284,9000134,9000150,000
2024-08-090251,800091,8000160,000
2024-08-02300293,000300115,3000177,700
2024-07-260381,9000116,9000265,000
2024-07-194,000386,8004,000106,6000280,200
2024-07-120196,700089,1000107,600
2024-07-050192,200093,400098,800
2024-06-280182,400091,300091,100
2024-06-210160,800083,400077,400
2024-06-140187,600094,300093,300
2024-06-070191,9000102,000089,900
2024-05-310188,2000101,400086,800
2024-05-240200,100087,2000112,900
2024-05-17500189,40050084,6000104,800
2024-05-100192,500081,9000110,600
2024-05-022,000212,2002,00097,5000114,700
2024-04-26300232,700300118,2000114,500

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-12-06 JPM Securities Japan Co Ltd.25,0000.48%-3,9001,7231,7231,6831,7045,200
2024-12-04 JPM Securities Japan Co Ltd.28,9000.56%-1,8001,6981,7351,6611,73420,300
2024-11-19 UBS AG67,1001.31%5,0001,7801,7801,7401,7788,900
2024-11-14 JPM Securities Japan Co Ltd.30,7000.60%1,8881,8971,8211,85814,700
2024-11-14 UBS AG62,1001.21%5,5001,8881,8971,8211,85814,700
2024-11-08 UBS AG56,6001.10%2,9001,8111,8721,8071,85015,000
2024-11-06 UBS AG53,7001.05%7,0001,7601,8061,7501,77314,700
2024-10-25 UBS AG46,7000.91%5,3001,7741,7741,6701,68935,000
2024-10-24 UBS AG41,4000.80%4,3001,7811,7821,7211,74024,700
2024-10-15 UBS AG37,1000.72%1,9001,8261,8261,7701,80020,000
2024-10-11 UBS AG35,2000.68%-1,0001,8001,8211,7871,80015,300
2024-10-10 UBS AG36,2000.70%3,8001,7901,8211,7751,80013,100
2024-10-07 UBS AG32,4000.63%4,2001,8001,8001,7551,79525,200
2024-10-02 UBS AG28,2000.55%1,8451,8451,7931,80015,100
2024-09-11 Nomura International plc26,4000.51%1,1001,8001,8311,7591,78415,600
2024-09-10 Nomura International plc25,3000.49%-2,8001,8221,8391,8041,8176,200
2024-08-30 Nomura International plc28,1000.54%1,9562,0101,9301,96340,100
2024-08-16 Nomura International plc27,0000.52%1,8101,8491,7681,80873,800
2024-08-15 モルガン・スタンレーMUFG証券株式会社23,3000.45%-8,5001,7601,8841,7601,810114,600
2024-08-14 JPM Securities Japan Co Ltd.34,8000.68%-1,0001,7401,8021,6931,800131,100
2024-08-09 JPM Securities Japan Co Ltd.35,8000.70%8001,7051,7071,6051,62938,300
2024-08-09 モルガン・スタンレーMUFG証券株式会社31,8000.62%3,8001,7051,7071,6051,62938,300
2024-08-07 モルガン・スタンレーMUFG証券株式会社28,0000.54%3,6001,4101,7081,4011,650134,500
2024-08-06 JPM Securities Japan Co Ltd.35,0000.68%5,5001,4861,4881,3701,44078,000
2024-08-06 モルガン・スタンレーMUFG証券株式会社24,4000.47%1,4861,4881,3701,44078,000
2024-08-05 JPM Securities Japan Co Ltd.29,5000.57%1,5001,5371,2811,336162,600
2024-08-05 モルガン・スタンレーMUFG証券株式会社28,8000.56%-9,5001,5001,5371,2811,336162,600
2024-08-02 モルガン・スタンレーMUFG証券株式会社38,3000.74%-11,1001,6831,7181,6361,660161,900
2024-08-02 UBS AG21,8000.42%-4,4001,6831,7181,6361,660161,900
2024-08-01 UBS AG26,2000.51%-7,1001,9581,9651,7851,803180,300
2024-07-29 JPM Securities Japan Co Ltd.30,9000.60%5,1002,1092,1802,0232,120105,400
2024-07-29 モルガン・スタンレーMUFG証券株式会社49,4000.96%-2,3002,1092,1802,0232,120105,400
2024-07-25 JPM Securities Japan Co Ltd.25,8000.50%1,7002,1882,2492,1002,130162,500
2024-07-25 UBS AG33,3000.65%-4,2002,1882,2492,1002,130162,500
2024-07-24 モルガン・スタンレーMUFG証券株式会社51,7001.01%5,3002,2692,3302,1262,175327,500
2024-07-24 JPM Securities Japan Co Ltd.24,1000.47%-8,8002,2692,3302,1262,175327,500
2024-07-24 UBS AG37,5000.73%-7,9002,2692,3302,1262,175327,500
2024-07-23 モルガン・スタンレーMUFG証券株式会社46,4000.90%7,3002,3492,5002,2362,304403,100
2024-07-23 JPM Securities Japan Co Ltd.32,9000.64%-2,9002,3492,5002,2362,304403,100
2024-07-23 UBS AG45,4000.88%-8,3002,3492,5002,2362,304403,100
2024-07-22 モルガン・スタンレーMUFG証券株式会社39,1000.76%-5,7002,4702,5062,3222,337241,700
2024-07-19 UBS AG53,7001.05%3,2002,7002,8512,3282,4501,642,700
2024-07-19 JPM Securities Japan Co Ltd.35,8000.70%3,5002,7002,8512,3282,4501,642,700
2024-07-19 モルガン・スタンレーMUFG証券株式会社44,8000.87%-4,1002,7002,8512,3282,4501,642,700
2024-07-18 UBS AG50,5000.98%-6,2002,8613,0652,5252,6503,666,300
2024-07-18 モルガン・スタンレーMUFG証券株式会社48,9000.95%7,8002,8613,0652,5252,6503,666,300
2024-07-17 モルガン・スタンレーMUFG証券株式会社41,1000.80%2,4752,8112,3222,8112,041,400
2024-07-17 JPM Securities Japan Co Ltd.32,3000.63%2,4752,8112,3222,8112,041,400
2024-07-17 UBS AG56,7001.10%16,1002,4752,8112,3222,8112,041,400
2024-07-16 UBS AG40,6000.79%2,0112,4911,9872,3111,380,900
2024-06-27 UBS AG22,3000.43%-6,0002,0392,2201,9942,039219,700
2024-06-26 UBS AG28,3000.55%-2,4002,0592,2001,9802,079234,900
2024-06-25 UBS AG30,7000.60%-26,1001,8802,0801,8792,059246,400
2024-06-20 UBS AG56,8001.11%-12,1001,7301,9501,7301,890171,100
2024-06-12 UBS AG68,9001.34%-11,1001,6771,7601,6761,70437,900
2024-06-10 UBS AG80,0001.56%-2,5001,6661,7051,6511,70313,100
2024-06-06 UBS AG82,5001.61%1,9001,7441,7441,6501,66227,200
2024-06-05 UBS AG80,6001.57%-3,4001,7601,7601,7071,71116,100
2024-06-03 UBS AG84,0001.64%3,1001,7801,7811,6951,71035,600
2024-05-30 UBS AG80,9001.58%7,4001,8001,8091,6551,70486,800
2024-05-29 UBS AG73,5001.43%11,4001,9001,9091,8011,82098,000
2024-05-28 UBS AG62,1001.21%11,0001,7151,9221,7151,836218,100
2024-05-27 UBS AG51,1001.01%6,6001,7401,7401,6831,71527,400
2024-05-24 UBS AG44,5000.88%9,0001,6701,6991,6251,67335,900
2024-05-22 野村證券株式会社00.00%-99,9001,6751,6931,6401,65525,000
2024-05-21 UBS AG35,5000.70%1,1001,6321,6801,6011,67532,400
2024-05-20 UBS AG34,4000.68%-5,4001,5401,6631,5231,64147,600
2024-05-17 UBS AG39,8000.79%-8001,5111,5261,4661,52681,600
2024-05-16 野村證券株式会社99,9001.99%-10,3001,6861,6861,5361,536120,500
2024-05-16 UBS AG40,6000.80%4,9001,6861,6861,5361,536120,500
2024-05-14 UBS AG35,7000.71%4,2001,7051,7051,6251,63338,100
2024-05-10 野村證券株式会社110,2002.19%-4,8001,6501,6501,6171,63854,500
2024-05-10 UBS AG31,5000.62%4,2001,6501,6501,6171,63854,500
2024-05-09 UBS AG27,3000.54%1,6251,6771,6161,65050,100
2024-05-08 野村證券株式会社115,0002.29%-10,0001,6861,6951,6111,640143,600
2024-05-02 野村證券株式会社125,0002.49%-2,5001,7701,8721,7081,717219,800
2024-04-25 野村證券株式会社127,5002.54%2,0302,3751,9732,3705,384,000

TDnet更新情報

報告日strtime銘柄タイトル
2024111415:30G-コージンバイオ 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024081415:00G-コージンバイオ 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024052915:00G-コージンバイオ 定款の一部変更に関するお知らせ
2024052915:00G-コージンバイオ 剰余金の配当に関するお知らせ
2024052215:00G-コージンバイオ 第三者割当増資の結果に関するお知らせ
2024051516:00G-コージンバイオ 業績予想と実績値との差異に関するお知らせ
2024051516:00G-コージンバイオ 事業計画及び成長可能性に関する事項
2024051516:00G-コージンバイオ 2024年3月期 決算短信〔日本基準〕(連結)
2024042508:00G-コージンバイオ 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ
2024042508:00G-コージンバイオ 事業計画及び成長可能性に関する事項について
2024042508:00G-コージンバイオ 主要株主の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T9RQ3502024-05-02 15:29コージンバイオ株式会社中村 孝人大量保有報告書
S100TBDG3502024-05-02 14:09コージンバイオ株式会社オリエンタル酵母工業株式会社大量保有報告書

企業サイト更新情報