4922 コーセー

4922
2023/01/27
時価
8634億円
PER 予
49.27倍
2010年以降
10.44-79.88倍
(2010-2021年)
PBR
3.18倍
2010年以降
0.91-7.2倍
(2010-2021年)
配当 予
0.98%
ROE 予
6.46%
ROA 予
4.8%
資料
Link
CSV,JSON

イベントチャート

2022/08/31~2023/01/27

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2023
01/2714,23014,25014,05014,250+0.71%137,0008634億4370万+2.56%
01/2614,19014,33014,11014,150+0.14%139,2008573億8445万+1.92%
01/2514,10014,19013,96014,130+1.15%117,1008561億7260万+1.82%
01/2413,88014,00013,79013,970+1.38%152,5008464億7779万+0.66%
01/2313,84014,00013,72013,780+1.55%192,9008349億6521万-0.81%
01/2013,44013,62013,36013,570+2.26%212,8008222億4078万-2.61%
01/1913,13013,35013,05013,270+1.07%211,4008040億6301万-5.12%
01/1812,89013,16012,70013,130+2.58%260,0007955億8006万-6.65%
01/1712,70012,84012,59012,800+0.87%287,2007755億8452万-9.59%
01/1612,90012,97012,68012,690-2.53%215,5007689億1934万-10.92%
01/1313,10013,27012,99013,020-0.23%258,5007889億1488万-9.26%
01/1213,57013,72012,98013,050-3.4%405,6007907億3266万-9.58%
01/1114,27014,33013,50013,510-4.46%354,4008186億522万-7%
01/1014,38014,48014,11014,140-1.6%313,1008567億7852万-3.1%
01/0614,26014,49014,22014,370+0.77%157,1008707億1481万-1.72%
01/0514,15014,37014,03014,260+1.28%139,6008640億4963万-2.51%
01/0414,24014,27013,98014,080-2.36%194,3008531億4297万-3.86%
2022
12/3014,52014,68014,42014,420-0.55%123,3008737億4444万-1.61%
12/2914,53014,63014,42014,500-1.36%156,9008785億9184万-1.06%
12/2815,11015,15014,65014,700-3.23%318,8008907億1035万+0.31%
12/2714,60015,29014,57015,190+6.9%422,5009204億69万+3.7%
12/2614,05014,23014,00014,210+0.42%117,3008610億2000万-2.83%
12/2314,01014,21013,95014,150+0.07%156,3008573億8445万-3.46%
12/2213,88014,22013,70014,140+2.02%191,4008567億7852万-3.76%
12/2114,00014,09013,83013,860-0.86%187,8008398億1261万-5.81%
12/2014,01014,37013,87013,980-0.14%286,6008470億8372万-5.18%
12/1914,03014,11013,95014,000-1.13%186,1008482億9557万-5.15%
12/1614,18014,22014,01014,160-1.12%287,4008579億9038万-4.47%
12/1514,80014,80014,27014,320-3.37%283,7008676億8518万-3.61%
12/1415,00015,02014,66014,820-0.34%157,3008979億8145万-0.44%
12/1315,35015,39014,87014,870-2.49%287,1009010億1108万-0.15%
12/1215,32015,40015,11015,250-1.17%173,4009240億3625万+2.38%
12/0915,04015,43015,00015,430+2.73%156,0009349億4290万+3.81%
12/0815,26015,37015,02015,020-1.44%182,7009100億9996万+1.25%
12/0715,02015,26015,00015,240+0.79%208,3009234億3032万+2.74%
12/0615,33015,35015,06015,120-2.01%161,8009161億5921万+2.03%
12/0515,24015,51015,11015,430+1.85%203,9009349億4290万+4.24%
12/0214,88015,15014,80015,150+1.81%228,6009179億7699万+2.64%
12/0114,78014,98014,70014,880+2.69%244,7009016億1701万+1.05%
11/3014,55014,61014,37014,490-1.5%282,8008779億8591万-1.31%
11/30(空売り報告)GOLDMAN SACHS INTERNATIONAL 276,651株(0.45%)-0.14%義務消失
11/2914,30014,74014,15014,710+2.51%272,6008913億1627万+0.3%
11/2814,39014,45014,22014,350-0.49%172,9008695億296万-2.17%
11/2514,52014,56014,36014,420-0.21%161,6008737億4444万-2%
11/2414,64014,70014,38014,450-0.69%244,8008755億6221万-2.08%
11/24(空売り報告)モルガン・スタンレーMUFG証券 239,928株(0.39%)-0.17%義務消失
11/24(空売り報告)GOLDMAN SACHS INTERNATIONAL 359,369株(0.59%)-0.08%
11/2214,46014,61014,44014,550-0.27%233,9008816億2147万-1.64%
11/2115,09015,10014,53014,590-3.06%263,1008840億4517万-1.59%
11/21(空売り報告)GOLDMAN SACHS INTERNATIONAL 406,669株(0.67%)-0.04%
11/1815,30015,36014,89015,050+0.13%186,6009119億1774万+1.28%
11/1714,90015,10014,87015,030+2.18%176,0009107億589万+1.13%
11/1614,72014,99014,63014,710+0.82%268,0008913億1627万-1.11%
11/16(空売り報告)モルガン・スタンレーMUFG証券 344,528株(0.56%)-0.04%
11/1514,35014,77014,33014,590+1.53%297,4008840億4517万-2.06%
11/14(IR情報)15:00 役員人事、異動に関するお知らせ
11/1414,15014,64014,15014,370-7.59%773,6008707億1481万-3.88%
11/14(空売り報告)モルガン・スタンレーMUFG証券 367,828株(0.6%)+0.08%
11/14(空売り報告)GOLDMAN SACHS INTERNATIONAL 435,364株(0.71%)+0.02%
11/11(IR情報)15:00 2022年12月期第3四半期決算短信〔日本基準〕(連結)
11/11(IR情報)15:00 通期連結業績予想の修正に関するお知らせ
11/1115,35015,76015,26015,550+3.46%390,6009422億1401万+3.61%
11/1014,99015,03014,76015,030-0.13%237,5009107億589万+0.01%
11/10(空売り報告)モルガン・スタンレーMUFG証券 316,128株(0.52%)再IN
11/0915,08015,18014,97015,050+0.4%227,8009119億1774万-0.12%
11/0814,93015,08014,82014,990+0.4%216,7009082億8218万-0.46%
11/0714,54015,02014,48014,930+3.39%293,3009046億4663万-0.84%
11/07(空売り報告)GOLDMAN SACHS INTERNATIONAL 420,104株(0.69%)-0.03%
11/0414,55014,63014,08014,440-1.97%339,8008749億5629万-4%
11/0214,93014,93014,64014,730-1.8%249,6008925億2812万-1.93%
11/02(空売り報告)GOLDMAN SACHS INTERNATIONAL 442,208株(0.72%)+0.07%
11/0114,99015,00014,77015,000+0.87%160,4009088億8811万-0.01%
10/3114,78014,87014,57014,870+1.23%216,2009010億1108万-0.63%
10/2814,34014,78014,31014,690+2.08%601,6008901億442万-1.63%
10/28(空売り報告)GOLDMAN SACHS INTERNATIONAL 399,189株(0.65%)+0.06%
10/2714,17014,47014,08014,390+0.7%308,0008719億2666万-3.47%
10/2614,06014,55014,03014,290+3.63%384,7008658億6741万-4.17%
10/2514,01014,07013,76013,790-2.06%541,4008355億7114万-7.59%
10/25(空売り報告)GOLDMAN SACHS INTERNATIONAL 360,974株(0.59%)-0.08%
10/2414,85014,87014,06014,080-4.74%393,7008531億4297万-5.84%
10/2115,02015,18014,78014,780-4.71%387,9008955億5775万-1.2%
10/2015,35015,59015,09015,510+0.26%352,8009397億9031万+3.79%
10/1915,35015,57015,33015,470+0.85%159,0009373億6660万+3.91%
10/1815,57015,59015,31015,340-0.2%138,2009294億8957万+3.5%
10/1715,26015,47015,22015,370-0.58%166,1009313億735万+4.25%
10/1415,40015,56015,30015,460+2.52%233,7009367億6068万+5.53%
10/1315,41015,45015,03015,080-1.89%262,6009137億3551万+3.65%
10/1215,20015,51015,20015,370+0.79%362,4009313億735万+6.24%
10/1115,64015,88015,16015,250-4.27%442,1009240億3625万+6.07%
10/11(空売り報告)GOLDMAN SACHS INTERNATIONAL 406,583株(0.67%)-0.05%
10/0715,69015,99015,65015,930+0.7%221,3009652億3917万+11.41%
10/0616,00016,00015,72015,820-1.49%269,9009585億7399万+11.47%
10/0516,28016,39015,93016,060+0.25%491,6009731億1620万+13.97%
10/05(空売り報告)GOLDMAN SACHS INTERNATIONAL 437,316株(0.72%)+0.04%
10/0415,21016,04015,21016,020+7.95%590,5009706億9250万+14.53%
10/0314,84014,90014,37014,840-0.4%340,4008991億9330万+6.83%
09/3014,56014,96014,54014,900+2.34%408,0009028億2886万+7.68%
09/2914,15014,60014,03014,560+4.67%294,8008822億2739万+5.62%
09/2814,11014,21013,69013,910-2.52%268,1008428億4224万+1.15%
09/2714,23014,32014,16014,270+1.64%127,7008646億5556万+3.82%
09/2613,95014,19013,91014,040-0.43%179,9008507億1927万+2.27%
09/26(空売り報告)GOLDMAN SACHS INTERNATIONAL 415,266株(0.68%)-0.02%
09/2213,95014,14013,82014,100+0.36%148,4008543億5482万+2.77%
09/2114,46014,48014,05014,050-3.24%173,0008513億2520万+2.52%
09/2014,61014,61014,34014,520-0.14%212,3008798億369万+6.09%
09/1614,42014,61014,38014,540-0.34%234,8008810億1554万+6.5%
09/1514,37014,61014,35014,590+2.6%241,7008840億4517万+7.21%
09/1414,08014,33014,08014,220-1.04%259,7008616億2593万+5.14%
09/1314,22014,39014,19014,370+1.84%195,5008707億1481万+6.8%
09/1214,03014,23013,98014,110+2.25%231,8008549億6075万+5.55%
09/0913,49013,81013,49013,800+3.06%269,7008361億7706万+3.78%
09/09(空売り報告)GOLDMAN SACHS INTERNATIONAL 426,899株(0.7%)+0.1%
09/0813,21013,41013,20013,390+2.53%223,3008113億3412万+1.16%
09/0713,05013,08012,89013,060+1.08%199,8007913億3858万-0.92%
09/0613,05013,16012,92012,920-0.84%142,3007828億5562万-1.59%
09/0513,10013,13012,99013,030-0.69%133,1007895億2080万-0.44%
09/0213,28013,40013,02013,120-1.43%181,3007949億7413万+0.63%
09/0113,03013,35013,03013,310+0.53%150,4008064億8672万+2.46%
08/3113,12013,34012,98013,240-0.75%308,2008022億4524万+2.37%
08/29(空売り報告)GOLDMAN SACHS INTERNATIONAL 365,376株(0.6%)+0.03%