[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260107 | 1,700 | 1,700 | 1,689 | 1,700 | 6,200 | -1,200 | 100% | -- | 8285 | 0 | 0 | 99% | 4% |
| 20260108 | 1,700 | 1,750 | 1,680 | 1,704 | 9,600 | 3,400 | 100% | ▲ | 1741 | 0 | 0 | 99% | 4% |
| 20260109 | 1,703 | 1,718 | 1,690 | 1,718 | 7,900 | -1,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20260113 | 1,739 | 1,739 | 1,718 | 1,718 | 5,100 | -2,800 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20260114 | 1,717 | 1,718 | 1,705 | 1,708 | 4,800 | -300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260115 | 1,706 | 1,710 | 1,694 | 1,701 | 16,800 | 12,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260116 | 1,705 | 1,720 | 1,705 | 1,715 | 5,000 | -11,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20260119 | 1,715 | 1,719 | 1,703 | 1,718 | 17,400 | 12,400 | 100% | ▲▲ | 7711 | 0 | 0 | 100% | 3% |
| 20260120 | 1,718 | 1,724 | 1,696 | 1,704 | 10,000 | -7,400 | 99% | ▼ | 2828 | 0 | 0 | 99% | 2% |
| 20260121 | 1,703 | 1,707 | 1,688 | 1,700 | 4,100 | -5,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260122 | 1,702 | 1,704 | 1,690 | 1,700 | 2,700 | -1,400 | 100% | -- | 8285 | 0 | 0 | 99% | 2% |
| 20260123 | 1,700 | 1,704 | 1,695 | 1,704 | 2,600 | -100 | 100% | ▲ | 5282 | 0 | 0 | 99% | 2% |
| 20260126 | 1,724 | 1,724 | 1,690 | 1,690 | 4,300 | 1,700 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260127 | 1,689 | 1,692 | 1,688 | 1,690 | 400 | -3,900 | 100% | -- | 8885 | 0 | 0 | 98% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 138,700 | 0 | 112,000 | 0 | 26,700 | 0 |
| 2026-01-16 | 138,300 | 0 | 113,200 | 0 | 25,100 | 0 |
| 2026-01-09 | 134,500 | 0 | 113,800 | 0 | 20,700 | 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 |