3349--コスモス薬品-【小売業】【ドラッグストア】郊外型の大型店に特色
売上高:9649890-当期純利益:244540-総資産:4765460-時価:308966179----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
2024072512,50013,16012,41512,860464,900495104%103%172%99%106%110%98%110%
2024072613,03013,17012,87012,870278,70010100%99%60%▲▲102%107%112%98%110%
2024072912,86013,16512,84013,130212,200260102%102%76%▲▲▲100%105%109%100%113%
2024073013,13013,13513,00513,065139,300-65100%100%66%102%104%109%100%112%
2024073113,19513,46513,19513,415368,300350103%102%264%102%98%106%100%115%
2024080113,58513,92013,51013,820639,200405103%102%174%▲▲98%96%103%100%119%
2024080213,91014,05513,62513,640559,200-18099%98%87%101%101%105%99%117%
2024080513,62014,04513,59013,780590,800140101%101%106%98%102%106%100%118%
2024080613,50513,61013,06513,295463,400-48596%98%78%101%104%110%96%114%
2024080713,00513,39512,88013,080384,500-21598%101%83%▼▼101%103%108%95%112%
2024080813,24013,66513,08013,365392,200285102%101%102%102%101%106%97%115%
2024080913,52514,00513,52513,805384,000440103%102%98%▲▲97%100%103%100%118%
2024081313,80513,90013,24013,390311,600-41597%97%81%102%104%107%97%115%
2024081413,30013,55513,30013,530193,500140101%102%62%103%105%56%98%115%
2024081513,31013,70513,31013,660184,400130101%103%95%▲▲99%105%54%99%113%
2024081613,63013,72513,19513,525234,500-13599%99%127%102%106%55%98%111%
2024081913,51513,76013,42013,750164,100225102%102%70%102%106%55%99%111%
2024082013,55513,93013,53513,840144,00090101%102%88%▲▲100%103%53%100%112%
2024082113,90014,07013,80013,950147,400110101%100%102%▲▲▲103%102%53%100%113%
2024082213,95014,38513,88014,340240,000390103%103%163%▲▲▲▲99%100%52%100%112%
2024082314,15014,15513,89513,990201,200-35098%99%84%101%51%52%98%109%
2024082614,15014,37014,10514,330147,100340102%101%73%100%50%52%100%110%
2024082714,26014,34014,19514,27593,300-55100%100%63%99%51%52%100%109%
2024082814,27014,44014,11014,175135,300-10099%99%145%▼▼100%102%104%99%108%
202408297,1207,1987,0477,150299,600-7,02550%100%221%▼▼▼100%101%104%50%100%
202408307,1707,2247,0767,140488,400-10100%100%163%▼▼▼▼101%103%107%50%100%
202409027,0207,1356,9667,097335,000-4399%101%69%▼▼▼▼▼102%102%106%49%100%
202409037,0927,2717,0747,264262,300167102%102%78%99%102%103%51%102%
202409047,2497,2647,1447,194297,500-7099%99%113%101%103%104%50%101%
202409057,1937,2747,1407,249307,20055101%101%103%100%103%104%51%102%
202409067,2037,3557,1577,202297,600-4799%100%97%99%101%102%50%101%
202409097,3527,4807,2317,256365,90054101%99%123%102%101%103%51%102%
202409107,2567,4407,2067,419320,800163102%102%88%▲▲99%99%101%52%105%
202409117,4017,4187,2017,319302,600-10099%99%94%100%99%101%51%103%
202409127,4037,4857,3457,396383,50077101%100%127%98%99%101%52%104%
202409137,4257,4457,2557,300417,300-9699%98%109%99%100%108%51%103%
202409177,3507,3807,2367,306346,4006100%99%83%102%100%112%51%103%
202409187,2307,3777,2137,346224,70040101%102%65%▲▲100%99%110%51%104%
202409197,3507,4097,3117,358293,30012100%100%131%▲▲▲100%99%111%51%104%
202409207,3057,3997,1817,336398,200-22100%100%136%98%102%111%51%103%
202409247,3367,3367,2237,223201,200-11398%98%51%▼▼100%103%112%50%102%
202409257,2477,2927,1907,240257,60017100%100%128%101%103%113%51%102%
202409267,1657,2277,1157,211504,500-29100%101%196%101%102%112%51%102%
202409277,2117,2977,1747,252495,20041101%101%98%101%101%110%98%102%
202409307,3987,5157,2947,487605,600235103%101%122%▲▲98%100%108%100%105%
202410017,4877,4987,3017,348369,800-13998%98%61%100%102%109%98%104%
202410027,3497,3807,2657,347264,300-1100%100%71%▼▼100%102%109%98%102%
202410037,3177,3907,3137,332250,200-15100%100%95%▼▼▼101%101%106%98%102%
202410047,3807,5577,3637,468339,000136102%101%135%101%99%104%100%104%
202410077,4327,4957,3747,470248,3002100%101%73%▲▲99%107%0%100%104%
202410087,4047,4437,2027,321283,000-14998%99%114%102%110%0%98%102%
202410097,3437,5497,3227,460319,300139102%102%113%100%110%0%100%103%
202410107,3597,3877,2457,338449,800-12298%100%141%99%108%0%98%102%
202410117,4017,4457,3077,320515,700-18100%99%115%▼▼99%100%0%98%102%
202410158,0108,1787,7117,9381,392,300618108%99%270%103%100%0%100%110%
202410167,8608,1687,8178,108660,900170102%103%47%▲▲98%95%0%100%112%
202410178,1708,1757,9307,985491,300-12398%98%74%101%0%0%98%111%
202410187,9358,1137,9268,008311,10023100%101%63%98%0%0%99%111%
202410218,0008,0007,7777,847405,400-16198%98%130%100%0%0%97%109%
202410227,7517,7747,6267,724279,600-12398%100%69%▼▼%%%95%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
2024-10-1854,40084,90010,50037,40043,90047,500
2024-10-1134,00090,4008,20038,80025,80051,600
2024-10-0431,00078,0008,00039,40023,00038,600
2024-09-2726,30090,8007,40042,60018,90048,200
2024-09-2028,10092,9007,30040,80020,80052,100
2024-09-1326,80096,2007,10040,30019,70055,900
2024-09-0626,300123,3007,00056,00019,30067,300
2024-08-3029,700149,0007,60064,90022,10084,100
2024-08-2312,90086,1003,70036,7009,20049,400
2024-08-1610,60092,0003,00037,3007,60054,700
2024-08-0917,90084,8003,30035,80014,60049,000
2024-08-0219,500121,1003,50039,30016,00081,800
2024-07-2619,100224,5006,800102,80012,300121,700
2024-07-1912,600264,7005,500116,8007,100147,900
2024-07-1211,500229,5005,300108,4006,200121,100
2024-07-059,400227,6005,400104,7004,000122,900
2024-06-2811,900223,3004,300104,6007,600118,700
2024-06-2112,700240,5005,600105,7007,100134,800
2024-06-1412,600264,2006,500108,5006,100155,700
2024-06-0712,700265,4007,400107,4005,300158,000
2024-05-3135,200250,50024,200102,80011,000147,700
2024-05-241,026,200236,3001,007,90094,70018,300141,600
2024-05-17718,300157,600710,20063,3008,10094,300
2024-05-10290,300161,200284,30059,0006,000102,200
2024-05-02123,30083,800113,20021,10010,10062,700
2024-04-2659,60094,00051,40023,8008,20070,200
2024-04-1929,60086,10021,40021,0008,20065,100
2024-04-1219,000133,90012,10050,4006,90083,500
2024-04-0513,300140,6008,30050,8005,00089,800
2024-03-2910,900115,5007,10044,4003,80071,100
2024-03-2210,600126,6006,60046,3004,00080,300
2024-03-1510,100128,9006,80047,2003,30081,700
2024-03-0811,800145,2006,40049,9005,40095,300
2024-03-0111,500110,4007,10038,6004,40071,800
2024-02-2215,50099,5009,20031,5006,30068,000
2024-02-1615,50073,8008,30017,9007,20055,900
2024-02-0922,20061,0008,10013,10014,10047,900
2024-02-0223,60060,0008,30011,30015,30048,700
2024-01-2623,60067,6008,30012,80015,30054,800
2024-01-1921,40067,5008,40015,00013,00052,500
2024-01-1232,00059,40010,10013,50021,90045,900

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
2024-10-07 Integrated Core Strategies (Asia) Pte. Ltd.374,8290.46%-94,6387,4327,4957,3747,470248,300
2024-09-19 Integrated Core Strategies (Asia) Pte. Ltd.469,4670.58%-10,8677,3507,4097,3117,358293,300
2024-09-18 Integrated Core Strategies (Asia) Pte. Ltd.480,3340.60%34,0087,2307,3777,2137,346224,700
2024-09-12 Integrated Core Strategies (Asia) Pte. Ltd.446,3260.55%-81,9317,4037,4857,3457,396383,500
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.528,2570.66%-63,4477,2567,4407,2067,419320,800
2024-09-09 Integrated Core Strategies (Asia) Pte. Ltd.591,7040.73%50,9047,3527,4807,2317,256365,900
2024-09-09 モルガン・スタンレーMUFG証券株式会社376,1580.47%-96,5007,3527,4807,2317,256365,900
2024-09-05 Integrated Core Strategies (Asia) Pte. Ltd.540,8000.67%225,6497,1937,2747,1407,249307,200
2024-09-03 モルガン・スタンレーMUFG証券株式会社472,6580.59%204,0797,0927,2717,0747,264262,300
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.315,1510.78%-30,65513,95014,38513,88014,340240,000
2024-08-16 モルガン・スタンレーMUFG証券株式会社268,5790.67%-27,50013,63013,72513,19513,525234,500
2024-08-15 Integrated Core Strategies (Asia) Pte. Ltd.345,8060.86%-29,70013,31013,70513,31013,660184,400
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.375,5060.93%36,80013,52514,00513,52513,805384,000
2024-08-07 Integrated Core Strategies (Asia) Pte. Ltd.338,7060.84%39,79213,00513,39512,88013,080384,500
2024-08-07 モルガン・スタンレーMUFG証券株式会社296,0790.74%-37,43513,00513,39512,88013,080384,500
2024-08-05 モルガン・スタンレーMUFG証券株式会社333,5140.83%31,50013,62014,04513,59013,780590,800
2024-08-05 Integrated Core Strategies (Asia) Pte. Ltd.298,9140.74%-29,77413,62014,04513,59013,780590,800
2024-08-02 モルガン・スタンレーMUFG証券株式会社302,0140.75%38,30013,91014,05513,62513,640559,200
2024-08-01 モルガン・スタンレーMUFG証券株式会社263,7140.65%56,30013,58513,92013,51013,820639,200
2024-07-31 モルガン・スタンレーMUFG証券株式会社207,4140.51%13,19513,46513,19513,415368,300
2024-07-30 Integrated Core Strategies (Asia) Pte. Ltd.328,6880.82%44,58213,13013,13513,00513,065139,300
2024-07-22 GOLDMAN SACHS INTERNATIONAL183,7570.45%-63,20012,28513,04012,21513,030679,000
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.284,1060.71%20,60012,28513,04012,21513,030679,000
2024-07-18 Integrated Core Strategies (Asia) Pte. Ltd.263,5060.65%44,50012,03012,41511,88012,090464,600
2024-07-17 GOLDMAN SACHS INTERNATIONAL246,9570.61%34,90011,92512,15011,66011,780635,700
2024-07-17 Integrated Core Strategies (Asia) Pte. Ltd.219,0060.54%11,92512,15011,66011,780635,700
2024-07-16 GOLDMAN SACHS INTERNATIONAL212,0570.53%12,00012,06011,55511,655968,200
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.193,3550.48%-21,60013,11013,11012,77012,785206,500
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.214,9550.53%-57,80013,11013,14013,02013,07085,000
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.214,9550.53%-57,80013,11013,14013,02013,07085,000
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.272,7550.68%-16,10012,95513,06012,91013,00597,200
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.288,8550.72%17,00013,05013,06512,89012,975124,700
2024-06-27 Integrated Core Strategies (Asia) Pte. Ltd.271,8550.67%78,80013,11513,13012,95013,050170,000
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.193,0550.48%-21,34713,19013,41513,14513,345235,900
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.214,4020.53%-27,87012,78013,01012,70012,770269,400
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.242,2720.60%41,33712,80012,92512,77512,840139,000
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.200,9350.50%1,72512,83512,85012,66512,66572,000

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UH573502024-10-03 15:08株式会社コスモス薬品JPモルガン・アセット・マネジメント株式会社大量保有報告書(特例対象株券等)
S100UBGY3502024-09-04 14:52株式会社コスモス薬品JPモルガン・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100U90G3502024-08-20 11:34株式会社コスモス薬品JPモルガン・アセット・マネジメント株式会社大量保有報告書(特例対象株券等)
S100U5RI3502024-08-06 16:47株式会社コスモス薬品ベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
33492 月次営業速報に関するお知らせ2024-06-16 05:58:13
33492 月次営業速報に関するお知らせ2024-06-16 05:57:42
33492 月次報告2024-06-16 04:20:17
33492 月次営業速報に関するお知らせ2024-06-16 04:19:46
33492 月次営業速報に関するお知らせ2024-06-16 04:19:15
33492 2023年5月期 第2四半期決算短信〔日本基準〕(連結)2024-06-16 04:18:44
33492 月次営業速報に関するお知らせ2024-06-16 04:18:13
33492 月次報告2024-06-14 07:44:58