| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,024 | 1,040 | 1,024 | 1,027 | 5,400 | -4 | 100% | 100% | 126% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20240726 | 1,027 | 1,033 | 1,026 | 1,031 | 1,900 | 4 | 100% | 100% | 35% | ▲ | 100% | 99% | 103% | 99% | 100% |
| 20240729 | 1,031 | 1,038 | 1,028 | 1,035 | 3,600 | 4 | 100% | 100% | 189% | ▲▲ | 100% | 97% | 105% | 99% | 101% |
| 20240730 | 1,026 | 1,036 | 1,025 | 1,030 | 5,400 | -5 | 100% | 100% | 150% | ▼ | 101% | 96% | 104% | 98% | 100% |
| 20240731 | 1,030 | 1,036 | 1,028 | 1,036 | 2,800 | 6 | 101% | 101% | 52% | ▲ | 98% | 97% | 107% | 99% | 101% |
| 20240801 | 1,040 | 1,040 | 1,020 | 1,020 | 7,500 | -16 | 98% | 98% | 268% | ▼ | 99% | 101% | 110% | 98% | 100% |
| 20240802 | 1,013 | 1,019 | 990 | 998 | 11,200 | -22 | 98% | 99% | 149% | ▼▼ | 89% | 103% | 112% | 95% | 100% |
| 20240805 | 994 | 1,000 | 888 | 888 | 22,800 | -110 | 89% | 89% | 204% | ▼▼▼ | 103% | 109% | 117% | 85% | 100% |
| 20240806 | 960 | 1,004 | 960 | 986 | 34,300 | 98 | 111% | 103% | 150% | ▲ | 104% | 110% | 116% | 94% | 111% |
| 20240807 | 967 | 1,016 | 961 | 1,010 | 26,100 | 24 | 102% | 104% | 76% | ▲▲ | 100% | 104% | 109% | 97% | 114% |
| 20240808 | 1,024 | 1,029 | 1,010 | 1,024 | 7,000 | 14 | 101% | 100% | 27% | ▲▲▲ | 99% | 103% | 110% | 98% | 115% |
| 20240809 | 1,027 | 1,032 | 1,019 | 1,019 | 11,400 | -5 | 100% | 99% | 163% | ▼ | 101% | 102% | 109% | 97% | 115% |
| 20240813 | 1,037 | 1,055 | 1,037 | 1,046 | 21,900 | 27 | 103% | 101% | 192% | ▲ | 101% | 101% | 108% | 100% | 118% |
| 20240814 | 1,047 | 1,071 | 1,047 | 1,060 | 19,100 | 14 | 101% | 101% | 87% | ▲▲ | 100% | 100% | 107% | 100% | 119% |
| 20240815 | 1,060 | 1,070 | 1,050 | 1,062 | 6,500 | 2 | 100% | 100% | 34% | ▲▲▲ | 99% | 99% | 106% | 100% | 120% |
| 20240816 | 1,068 | 1,068 | 1,054 | 1,058 | 5,300 | -4 | 100% | 99% | 82% | ▼ | 100% | 100% | 107% | 100% | 119% |
| 20240819 | 1,058 | 1,069 | 1,055 | 1,059 | 5,800 | 1 | 100% | 100% | 109% | ▲ | 100% | 100% | 107% | 100% | 119% |
| 20240820 | 1,060 | 1,065 | 1,056 | 1,061 | 4,600 | 2 | 100% | 100% | 79% | ▲▲ | 100% | 101% | 107% | 100% | 119% |
| 20240821 | 1,061 | 1,061 | 1,055 | 1,058 | 1,800 | -3 | 100% | 100% | 39% | ▼ | 100% | 102% | 107% | 100% | 119% |
| 20240822 | 1,059 | 1,060 | 1,054 | 1,057 | 3,200 | -1 | 100% | 100% | 178% | ▼▼ | 100% | 105% | 107% | 100% | 119% |
| 20240823 | 1,058 | 1,060 | 1,051 | 1,057 | 4,000 | 0 | 100% | 100% | 125% | -- | 101% | 105% | 106% | 100% | 119% |
| 20240826 | 1,057 | 1,067 | 1,056 | 1,064 | 5,300 | 7 | 101% | 101% | 133% | ▲ | 101% | 103% | 105% | 100% | 120% |
| 20240827 | 1,065 | 1,075 | 1,065 | 1,075 | 6,300 | 11 | 101% | 101% | 119% | ▲▲ | 99% | 104% | 104% | 100% | 121% |
| 20240828 | 1,077 | 1,077 | 1,067 | 1,070 | 5,300 | -5 | 100% | 99% | 84% | ▼ | 104% | 104% | 104% | 100% | 120% |
| 20240829 | 1,074 | 1,120 | 1,072 | 1,115 | 24,600 | 45 | 104% | 104% | 464% | ▲ | 99% | 100% | 100% | 100% | 126% |
| 20240830 | 1,115 | 1,122 | 1,095 | 1,100 | 9,600 | -15 | 99% | 99% | 39% | ▼ | 98% | 101% | 100% | 99% | 124% |
| 20240902 | 1,117 | 1,117 | 1,090 | 1,093 | 6,900 | -7 | 99% | 98% | 72% | ▼▼ | 101% | 103% | 103% | 98% | 123% |
| 20240903 | 1,104 | 1,120 | 1,096 | 1,120 | 9,900 | 27 | 102% | 101% | 143% | ▲ | 98% | 100% | 102% | 100% | 114% |
| 20240904 | 1,115 | 1,115 | 1,082 | 1,095 | 14,400 | -25 | 98% | 98% | 145% | ▼ | 102% | 101% | 106% | 98% | 108% |
| 20240905 | 1,095 | 1,115 | 1,095 | 1,113 | 11,800 | 18 | 102% | 102% | 82% | ▲ | 101% | 98% | 103% | 99% | 109% |
| 20240906 | 1,125 | 1,144 | 1,113 | 1,133 | 24,700 | 20 | 102% | 101% | 209% | ▲▲ | 100% | 99% | 105% | 100% | 111% |
| 20240909 | 1,112 | 1,121 | 1,091 | 1,115 | 5,700 | -18 | 98% | 100% | 23% | ▼ | 99% | 97% | 104% | 98% | 107% |
| 20240910 | 1,116 | 1,120 | 1,102 | 1,102 | 6,000 | -13 | 99% | 99% | 105% | ▼▼ | 99% | 99% | 105% | 97% | 104% |
| 20240911 | 1,104 | 1,104 | 1,087 | 1,088 | 4,800 | -14 | 99% | 99% | 80% | ▼▼▼ | 99% | 99% | 105% | 96% | 103% |
| 20240912 | 1,105 | 1,106 | 1,088 | 1,098 | 1,200 | 10 | 101% | 99% | 25% | ▲ | 99% | 102% | 106% | 97% | 104% |
| 20240913 | 1,098 | 1,098 | 1,080 | 1,086 | 3,500 | -12 | 99% | 99% | 292% | ▼ | 99% | 102% | 109% | 96% | 103% |
| 20240917 | 1,094 | 1,096 | 1,085 | 1,085 | 4,400 | -1 | 100% | 99% | 126% | ▼▼ | 101% | 103% | 113% | 96% | 103% |
| 20240918 | 1,085 | 1,103 | 1,085 | 1,098 | 2,000 | 13 | 101% | 101% | 45% | ▲ | 100% | 102% | 112% | 97% | 104% |
| 20240919 | 1,098 | 1,105 | 1,087 | 1,097 | 9,700 | -1 | 100% | 100% | 485% | ▼ | 101% | 101% | 111% | 97% | 104% |
| 20240920 | 1,100 | 1,116 | 1,100 | 1,116 | 6,100 | 19 | 102% | 101% | 63% | ▲ | 100% | 100% | 110% | 98% | 106% |
| 20240924 | 1,116 | 1,116 | 1,103 | 1,115 | 2,800 | -1 | 100% | 100% | 46% | ▼ | 100% | 100% | 110% | 98% | 105% |
| 20240925 | 1,115 | 1,115 | 1,102 | 1,115 | 3,600 | 0 | 100% | 100% | 129% | -- | 100% | 102% | 110% | 98% | 104% |
| 20240926 | 1,115 | 1,117 | 1,104 | 1,114 | 5,100 | -1 | 100% | 100% | 142% | ▼ | 99% | 102% | 110% | 98% | 104% |
| 20240927 | 1,114 | 1,117 | 1,102 | 1,105 | 3,000 | -9 | 99% | 99% | 59% | ▼▼ | 100% | 104% | 110% | 98% | 102% |
| 20240930 | 1,115 | 1,120 | 1,106 | 1,112 | 6,700 | 7 | 101% | 100% | 223% | ▲ | 99% | 103% | 109% | 98% | 102% |
| 20241001 | 1,127 | 1,128 | 1,115 | 1,120 | 7,900 | 8 | 101% | 99% | 118% | ▲▲ | 101% | 104% | 108% | 99% | 103% |
| 20241002 | 1,121 | 1,132 | 1,119 | 1,132 | 6,000 | 12 | 101% | 101% | 76% | ▲▲▲ | 100% | 102% | 104% | 100% | 104% |
| 20241003 | 1,137 | 1,140 | 1,127 | 1,140 | 4,600 | 8 | 101% | 100% | 77% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20241004 | 1,143 | 1,159 | 1,134 | 1,159 | 17,300 | 19 | 102% | 101% | 376% | ▲▲▲▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20241007 | 1,175 | 1,175 | 1,143 | 1,164 | 21,800 | 5 | 100% | 99% | 126% | ▲▲▲▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241008 | 1,176 | 1,176 | 1,164 | 1,164 | 14,700 | 0 | 100% | 99% | 67% | -- | 99% | 105% | 0% | 100% | 107% |
| 20241009 | 1,169 | 1,169 | 1,155 | 1,155 | 7,400 | -9 | 99% | 99% | 50% | ▼ | 100% | 106% | 0% | 99% | 106% |
| 20241010 | 1,157 | 1,160 | 1,152 | 1,152 | 1,600 | -3 | 100% | 100% | 22% | ▼▼ | 100% | 105% | 0% | 99% | 106% |
| 20241011 | 1,153 | 1,153 | 1,149 | 1,151 | 1,700 | -1 | 100% | 100% | 106% | ▼▼▼ | 103% | 103% | 0% | 99% | 106% |
| 20241015 | 1,151 | 1,191 | 1,151 | 1,190 | 19,300 | 39 | 103% | 103% | 1135% | ▲ | 103% | 98% | 0% | 100% | 110% |
| 20241016 | 1,194 | 1,229 | 1,194 | 1,225 | 24,000 | 35 | 103% | 103% | 124% | ▲▲ | 99% | 95% | 0% | 100% | 113% |
| 20241017 | 1,225 | 1,225 | 1,206 | 1,213 | 28,800 | -12 | 99% | 99% | 120% | ▼ | 99% | 0% | 0% | 99% | 111% |
| 20241018 | 1,200 | 1,200 | 1,182 | 1,188 | 4,700 | -25 | 98% | 99% | 16% | ▼▼ | 99% | 0% | 0% | 97% | 108% |
| 20241021 | 1,182 | 1,183 | 1,166 | 1,166 | 6,300 | -22 | 98% | 99% | 134% | ▼▼▼ | 99% | 0% | 0% | 95% | 106% |
| 20241022 | 1,170 | 1,170 | 1,163 | 1,163 | 2,600 | -3 | 100% | 99% | 41% | ▼▼▼▼ | % | % | % | 95% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,800 | 135,500 | 0 | 51,300 | 2,800 | 84,200 |
| 2024-10-11 | 1,600 | 111,800 | 0 | 29,500 | 1,600 | 82,300 |
| 2024-10-04 | 1,400 | 115,000 | 0 | 30,600 | 1,400 | 84,400 |
| 2024-09-27 | 2,000 | 118,400 | 0 | 32,800 | 2,000 | 85,600 |
| 2024-09-20 | 1,600 | 117,100 | 0 | 32,300 | 1,600 | 84,800 |
| 2024-09-13 | 1,400 | 118,200 | 0 | 33,300 | 1,400 | 84,900 |
| 2024-09-06 | 1,900 | 118,200 | 0 | 35,400 | 1,900 | 82,800 |
| 2024-08-30 | 2,300 | 118,000 | 0 | 36,400 | 2,300 | 81,600 |
| 2024-08-23 | 1,500 | 114,700 | 0 | 36,100 | 1,500 | 78,600 |
| 2024-08-16 | 1,200 | 115,700 | 0 | 35,800 | 1,200 | 79,900 |
| 2024-08-09 | 300 | 111,800 | 0 | 35,300 | 300 | 76,500 |
| 2024-08-02 | 1,200 | 120,700 | 0 | 45,700 | 1,200 | 75,000 |
| 2024-07-26 | 1,400 | 125,200 | 0 | 50,700 | 1,400 | 74,500 |
| 2024-07-19 | 1,500 | 129,100 | 0 | 54,400 | 1,500 | 74,700 |
| 2024-07-12 | 1,600 | 128,800 | 0 | 54,700 | 1,600 | 74,100 |
| 2024-07-05 | 1,700 | 130,200 | 0 | 55,700 | 1,700 | 74,500 |
| 2024-06-28 | 700 | 130,900 | 0 | 55,900 | 700 | 75,000 |
| 2024-06-21 | 1,300 | 78,300 | 0 | 55,800 | 1,300 | 22,500 |
| 2024-06-14 | 1,300 | 78,900 | 0 | 55,500 | 1,300 | 23,400 |
| 2024-06-07 | 2,300 | 79,300 | 0 | 54,900 | 2,300 | 24,400 |
| 2024-05-31 | 600 | 136,300 | 0 | 54,700 | 600 | 81,600 |
| 2024-05-24 | 500 | 138,700 | 0 | 56,200 | 500 | 82,500 |
| 2024-05-17 | 400 | 142,800 | 0 | 56,200 | 400 | 86,600 |
| 2024-05-10 | 300 | 143,100 | 0 | 56,400 | 300 | 86,700 |
| 2024-05-02 | 400 | 142,100 | 0 | 56,200 | 400 | 85,900 |
| 2024-04-26 | 400 | 142,900 | 0 | 55,100 | 400 | 87,800 |
| 2024-04-19 | 600 | 143,800 | 0 | 54,800 | 600 | 89,000 |
| 2024-04-12 | 400 | 145,200 | 0 | 54,800 | 400 | 90,400 |
| 2024-04-05 | 600 | 143,600 | 0 | 55,200 | 600 | 88,400 |
| 2024-03-29 | 1,300 | 147,200 | 0 | 59,800 | 1,300 | 87,400 |
| 2024-03-22 | 1,600 | 151,300 | 0 | 60,100 | 1,600 | 91,200 |
| 2024-03-15 | 200 | 144,500 | 0 | 58,600 | 200 | 85,900 |
| 2024-03-08 | 400 | 144,000 | 0 | 58,000 | 400 | 86,000 |
| 2024-03-01 | 400 | 145,300 | 0 | 57,900 | 400 | 87,400 |
| 2024-02-22 | 400 | 146,600 | 0 | 56,100 | 400 | 90,500 |
| 2024-02-16 | 300 | 152,800 | 0 | 52,800 | 300 | 100,000 |
| 2024-02-09 | 200 | 158,000 | 0 | 61,500 | 200 | 96,500 |
| 2024-02-02 | 300 | 159,800 | 0 | 61,600 | 300 | 98,200 |
| 2024-01-26 | 200 | 160,700 | 0 | 61,600 | 200 | 99,100 |
| 2024-01-19 | 200 | 161,100 | 0 | 61,800 | 200 | 99,300 |
| 2024-01-12 | 300 | 160,400 | 0 | 65,500 | 300 | 94,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | コスモ・バイオ | 自己株式の取得状況に関するお知らせ |
| 20240919 | 15:00 | コスモ・バイオ | 株式会社LABバイオテックへの出資に関するお知らせ |
| 20240902 | 15:00 | コスモ・バイオ | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:00 | コスモ・バイオ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | コスモ・バイオ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240805 | 15:00 | コスモ・バイオ | 2024年12月期 期末配当予想の修正（増配）に関するお知らせ |
| 20240805 | 15:00 | コスモ・バイオ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240521 | 15:00 | コスモ・バイオ | 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240509 | 15:00 | コスモ・バイオ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | コスモ・バイオ | 取締役に対する株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240326 | 15:00 | コスモ・バイオ | 組織変更および主要人事異動に関するお知らせ |
| 20240326 | 15:00 | コスモ・バイオ | 取締役及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240322 | 15:00 | コスモ・バイオ | （訂正・数値データ訂正）「2023 年12 月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240214 | 15:00 | コスモ・バイオ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3386 | 1 | ?????p????E?????́E?@??̔̔? | ?R?X???E?o?C?I??????? | 2024-10-23 08:24:42 |
| 3386 | 2 | 免責事項 | コスモ・バイオ株式会社 | 2024-06-18 11:39:39 |
| 3386 | 2 | 用語集 | コスモ・バイオ株式会社 | 2024-06-18 11:39:37 |
| 3386 | 2 | よくあるご質問 | コスモ・バイオ株式会社 | 2024-06-18 11:39:36 |
| 3386 | 2 | IRポリシー | コスモ・バイオ株式会社 | 2024-06-18 11:39:35 |
| 3386 | 2 | 株式情報 | コスモ・バイオ株式会社 | 2024-06-18 11:39:34 |
| 3386 | 2 | アナリストレポート | コスモ・バイオ株式会社 | 2024-06-18 11:39:33 |
| 3386 | 2 | 財務ハイライト | コスモ・バイオ株式会社 | 2024-06-18 11:39:31 |
| 3386 | 2 | ライフサイエンスの世界 | コスモ・バイオ株式会社 | 2024-06-18 11:39:30 |
| 3386 | 2 | 会社説明会・展示会 | コスモ・バイオ株式会社 | 2024-06-18 11:39:28 |