| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 100% | 107% |
| 20241008 | 1,176 | 1,176 | 1,164 | 1,164 | 14,700 | 0 | 100% | 99% | 67% | -- | 99% | 105% | 100% | 100% | 107% |
| 20241009 | 1,169 | 1,169 | 1,155 | 1,155 | 7,400 | -9 | 99% | 99% | 50% | ▼ | 100% | 106% | 101% | 99% | 106% |
| 20241010 | 1,157 | 1,160 | 1,152 | 1,152 | 1,600 | -3 | 100% | 100% | 22% | ▼▼ | 100% | 105% | 102% | 99% | 106% |
| 20241011 | 1,153 | 1,153 | 1,149 | 1,151 | 1,700 | -1 | 100% | 100% | 106% | ▼▼▼ | 103% | 103% | 102% | 99% | 106% |
| 20241015 | 1,151 | 1,191 | 1,151 | 1,190 | 19,300 | 39 | 103% | 103% | 1135% | ▲ | 103% | 98% | 98% | 100% | 110% |
| 20241016 | 1,194 | 1,229 | 1,194 | 1,225 | 24,000 | 35 | 103% | 103% | 124% | ▲▲ | 99% | 95% | 96% | 100% | 113% |
| 20241017 | 1,225 | 1,225 | 1,206 | 1,213 | 28,800 | -12 | 99% | 99% | 120% | ▼ | 99% | 96% | 98% | 99% | 111% |
| 20241018 | 1,200 | 1,200 | 1,182 | 1,188 | 4,700 | -25 | 98% | 99% | 16% | ▼▼ | 99% | 97% | 99% | 97% | 108% |
| 20241021 | 1,182 | 1,183 | 1,166 | 1,166 | 6,300 | -22 | 98% | 99% | 134% | ▼▼▼ | 99% | 98% | 100% | 95% | 106% |
| 20241022 | 1,170 | 1,170 | 1,163 | 1,163 | 2,600 | -3 | 100% | 99% | 41% | ▼▼▼▼ | 99% | 99% | 102% | 95% | 105% |
| 20241023 | 1,163 | 1,163 | 1,154 | 1,154 | 4,500 | -9 | 99% | 99% | 173% | ▼▼▼▼▼ | 100% | 100% | 103% | 94% | 104% |
| 20241024 | 1,154 | 1,158 | 1,151 | 1,152 | 2,500 | -2 | 100% | 100% | 56% | ▼▼▼▼▼▼ | 98% | 101% | 103% | 94% | 104% |
| 20241025 | 1,152 | 1,152 | 1,122 | 1,134 | 13,300 | -18 | 98% | 98% | 532% | ▼▼▼▼▼▼▼ | 100% | 101% | 104% | 93% | 103% |
| 20241028 | 1,144 | 1,148 | 1,128 | 1,148 | 2,700 | 14 | 101% | 100% | 20% | ▲ | 100% | 100% | 103% | 94% | 103% |
| 20241029 | 1,148 | 1,151 | 1,141 | 1,147 | 2,100 | -1 | 100% | 100% | 78% | ▼ | 101% | 100% | 103% | 94% | 102% |
| 20241030 | 1,149 | 1,156 | 1,149 | 1,155 | 1,400 | 8 | 101% | 101% | 67% | ▲ | 100% | 102% | 103% | 94% | 102% |
| 20241031 | 1,154 | 1,159 | 1,154 | 1,159 | 1,700 | 4 | 100% | 100% | 121% | ▲▲ | 100% | 102% | 103% | 95% | 102% |
| 20241101 | 1,155 | 1,160 | 1,143 | 1,152 | 2,700 | -7 | 99% | 100% | 159% | ▼ | 100% | 102% | 103% | 94% | 102% |
| 20241105 | 1,152 | 1,152 | 1,152 | 1,152 | 400 | 0 | 100% | 100% | 15% | -- | 100% | 102% | 103% | 94% | 102% |
| 20241106 | 1,152 | 1,152 | 1,145 | 1,149 | 2,000 | -3 | 100% | 100% | 500% | ▼ | 102% | 101% | 102% | 94% | 101% |
| 20241107 | 1,154 | 1,183 | 1,147 | 1,173 | 5,300 | 24 | 102% | 102% | 265% | ▲ | 98% | 97% | 98% | 96% | 103% |
| 20241108 | 1,189 | 1,189 | 1,149 | 1,168 | 4,000 | -5 | 100% | 98% | 75% | ▼ | 99% | 98% | 99% | 95% | 103% |
| 20241111 | 1,186 | 1,186 | 1,157 | 1,170 | 2,900 | 2 | 100% | 99% | 73% | ▲ | 99% | 99% | 100% | 96% | 103% |
| 20241112 | 1,172 | 1,172 | 1,158 | 1,166 | 2,900 | -4 | 100% | 99% | 100% | ▼ | 98% | 100% | 100% | 95% | 103% |
| 20241113 | 1,166 | 1,166 | 1,142 | 1,142 | 2,200 | -24 | 98% | 98% | 76% | ▼▼ | 99% | 102% | 101% | 93% | 101% |
| 20241114 | 1,163 | 1,163 | 1,147 | 1,156 | 2,000 | 14 | 101% | 99% | 91% | ▲ | 100% | 102% | 103% | 95% | 102% |
| 20241115 | 1,161 | 1,173 | 1,156 | 1,165 | 3,200 | 9 | 101% | 100% | 160% | ▲▲ | 100% | 101% | 103% | 98% | 103% |
| 20241118 | 1,168 | 1,170 | 1,166 | 1,166 | 2,800 | 1 | 100% | 100% | 88% | ▲▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20241119 | 1,165 | 1,170 | 1,162 | 1,164 | 2,200 | -2 | 100% | 100% | 79% | ▼ | 102% | 100% | 103% | 99% | 103% |
| 20241120 | 1,166 | 1,185 | 1,159 | 1,185 | 6,100 | 21 | 102% | 102% | 277% | ▲ | 99% | 99% | 101% | 100% | 104% |
| 20241121 | 1,185 | 1,185 | 1,173 | 1,175 | 900 | -10 | 99% | 99% | 15% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20241122 | 1,175 | 1,177 | 1,170 | 1,171 | 1,600 | -4 | 100% | 100% | 178% | ▼▼ | 100% | 100% | 102% | 99% | 103% |
| 20241125 | 1,171 | 1,182 | 1,167 | 1,167 | 3,500 | -4 | 100% | 100% | 219% | ▼▼▼ | 99% | 98% | 101% | 98% | 102% |
| 20241126 | 1,185 | 1,185 | 1,165 | 1,171 | 4,400 | 4 | 100% | 99% | 126% | ▲ | 101% | 101% | 103% | 99% | 103% |
| 20241127 | 1,161 | 1,176 | 1,161 | 1,167 | 1,400 | -4 | 100% | 101% | 32% | ▼ | 101% | 101% | 103% | 98% | 102% |
| 20241128 | 1,163 | 1,177 | 1,163 | 1,170 | 2,400 | 3 | 100% | 101% | 171% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20241129 | 1,173 | 1,175 | 1,162 | 1,167 | 14,900 | -3 | 100% | 99% | 621% | ▼ | 99% | 99% | 100% | 98% | 102% |
| 20241202 | 1,175 | 1,175 | 1,159 | 1,163 | 11,200 | -4 | 100% | 99% | 75% | ▼▼ | 100% | 99% | 99% | 98% | 102% |
| 20241203 | 1,172 | 1,175 | 1,160 | 1,171 | 5,400 | 8 | 101% | 100% | 48% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241204 | 1,171 | 1,171 | 1,156 | 1,165 | 7,400 | -6 | 99% | 99% | 137% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241205 | 1,164 | 1,168 | 1,160 | 1,167 | 3,400 | 2 | 100% | 100% | 46% | ▲ | 99% | 103% | 98% | 98% | 102% |
| 20241206 | 1,170 | 1,170 | 1,157 | 1,157 | 12,200 | -10 | 99% | 99% | 359% | ▼ | 100% | 104% | 0% | 98% | 101% |
| 20241209 | 1,157 | 1,160 | 1,145 | 1,158 | 7,800 | 1 | 100% | 100% | 64% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 1,158 | 1,167 | 1,158 | 1,160 | 2,200 | 2 | 100% | 100% | 28% | ▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20241211 | 1,160 | 1,160 | 1,150 | 1,153 | 4,600 | -7 | 99% | 99% | 209% | ▼ | 101% | 98% | 0% | 97% | 100% |
| 20241212 | 1,183 | 1,203 | 1,174 | 1,200 | 20,400 | 47 | 104% | 101% | 443% | ▲ | 98% | 96% | 0% | 100% | 104% |
| 20241213 | 1,200 | 1,200 | 1,162 | 1,172 | 6,700 | -28 | 98% | 98% | 33% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241216 | 1,172 | 1,175 | 1,172 | 1,173 | 900 | 1 | 100% | 100% | 13% | ▲ | 98% | 98% | 0% | 98% | 102% |
| 20241217 | 1,174 | 1,174 | 1,151 | 1,154 | 5,500 | -19 | 98% | 98% | 611% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,153 | 1,157 | 1,152 | 1,152 | 1,900 | -2 | 100% | 100% | 35% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 1,152 | 1,158 | 1,150 | 1,155 | 5,600 | 3 | 100% | 100% | 295% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 1,155 | 1,155 | 1,146 | 1,146 | 1,800 | -9 | 99% | 99% | 32% | ▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,600 | 43,700 | 0 | 14,800 | 1,600 | 28,900 |
| 2024-12-06 | 1,600 | 46,500 | 0 | 15,300 | 1,600 | 31,200 |
| 2024-11-29 | 1,700 | 79,100 | 0 | 49,300 | 1,700 | 29,800 |
| 2024-11-22 | 1,700 | 83,500 | 0 | 51,700 | 1,700 | 31,800 |
| 2024-11-15 | 1,800 | 135,800 | 0 | 50,700 | 1,800 | 85,100 |
| 2024-11-08 | 1,600 | 134,700 | 0 | 49,400 | 1,600 | 85,300 |
| 2024-11-01 | 2,300 | 134,200 | 0 | 49,400 | 2,300 | 84,800 |
| 2024-10-25 | 2,300 | 133,000 | 0 | 49,100 | 2,300 | 83,900 |
| 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 |
|---|---|---|---|
| 20241202 | 15:30 | コスモ・バイオ | 自己株式の取得状況に関するお知らせ |
| 20241107 | 15:30 | コスモ・バイオ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241101 | 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 |
| 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??????? | 2024-12-21 18:21:29 |
| 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 |