[9346]ココルポート:【福祉】障がい福祉サービス、自律訓練、就労支援
Yahoo! 【グロース/33サービス業】 売上高:57500 当期純利益:5250 総資産:31680 時価:61億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,647 | 1,651 | 1,646 | 1,650 | 3,600 | -2,800 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251209 | 1,647 | 1,651 | 1,641 | 1,645 | 2,800 | -800 | 100% | ▼▼▼ | 5858 | 0 | 0 | 93% | 0% |
| 20251210 | 1,641 | 1,650 | 1,640 | 1,641 | 1,300 | -1,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251211 | 1,641 | 1,645 | 1,632 | 1,634 | 3,800 | 2,500 | 100% | ▼▼▼▼▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251212 | 1,665 | 1,665 | 1,639 | 1,639 | 800 | -3,000 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20251215 | 1,640 | 1,650 | 1,631 | 1,631 | 3,100 | 2,300 | 100% | ▼ | 7777 | 0 | 11 | 97% | 0% |
| 20251216 | 1,636 | 1,695 | 1,636 | 1,692 | 7,900 | 4,800 | 104% | ▲ | 1171 | 0 | 10 | 100% | 4% |
| 20251217 | 1,707 | 1,720 | 1,695 | 1,708 | 6,400 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251218 | 1,708 | 1,710 | 1,660 | 1,682 | 2,500 | -3,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251219 | 1,672 | 1,676 | 1,670 | 1,676 | 1,300 | -1,200 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251222 | 1,693 | 1,710 | 1,679 | 1,704 | 5,700 | 4,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251223 | 1,715 | 1,715 | 1,700 | 1,701 | 2,600 | -3,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20251224 | 1,701 | 1,701 | 1,661 | 1,673 | 5,400 | 2,800 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251225 | 1,672 | 1,700 | 1,670 | 1,686 | 8,400 | 3,000 | 101% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20251226 | 1,720 | 1,728 | 1,690 | 1,712 | 5,100 | -3,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251229 | 1,752 | 1,768 | 1,720 | 1,723 | 3,000 | -2,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251230 | 1,723 | 1,726 | 1,702 | 1,702 | 1,400 | -1,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260105 | 1,710 | 1,735 | 1,697 | 1,700 | 5,500 | 4,100 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 4% |
| 20260106 | 1,702 | 1,710 | 1,682 | 1,700 | 7,400 | 1,900 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 124,400 | 0 | 107,700 | 0 | 16,700 | 0 |
| 2025-12-19 | 121,000 | 0 | 104,800 | 0 | 16,200 | 0 |
| 2025-12-12 | 122,600 | 0 | 106,200 | 0 | 16,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-29 11:31 | S100WQFZ | 光通信株式会社 | 変更報告書 |
| 2025-09-03 15:38 | S100WMOW | 光通信株式会社 | 大量保有報告書 |
| 2024-11-08 13:16 | S100UN59 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-07 13:06 | S100T0J6 | 株式会社Ａ＆Ｃコーポレーション | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-01 10:06 | S100SZGD | 株式会社Ａ＆Ｃコーポレーション | 変更報告書 |