[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:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 1,797 | 1,811 | 1,731 | 1,783 | 18,300 | 14,500 | 101% | ▲▲ | 1711 | 0 | 4 | 99% | 13% |
| 20250922 | 1,932 | 2,037 | 1,932 | 2,030 | 26,700 | 7,900 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 28% |
| 20251001 | 1,900 | 1,940 | 1,851 | 1,920 | 14,900 | 7,500 | 100% | ▲ | 7771 | 0 | 5 | 95% | 18% |
| 20250911 | 1,807 | 1,807 | 1,709 | 1,750 | 12,800 | 5,200 | 97% | ▼ | 1717 | 0 | 6 | 97% | 10% |
| 20250917 | 1,787 | 1,822 | 1,769 | 1,822 | 23,100 | 4,800 | 102% | ▲▲▲ | 1171 | 0 | 2 | 100% | 15% |
| 20250918 | 1,825 | 1,955 | 1,820 | 1,885 | 27,200 | 4,100 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 19% |
| 20251006 | 1,975 | 1,975 | 1,940 | 1,969 | 9,000 | 3,700 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 13% |
| 20251009 | 1,987 | 1,987 | 1,931 | 1,949 | 11,000 | 2,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20251008 | 2,003 | 2,021 | 1,980 | 1,987 | 8,100 | 1,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 14% |
| 20250930 | 1,953 | 1,953 | 1,911 | 1,911 | 7,400 | 1,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 17% |
| 20251010 | 1,963 | 1,963 | 1,902 | 1,909 | 11,300 | 300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 9% |
| 20250910 | 1,789 | 1,800 | 1,786 | 1,800 | 7,600 | -200 | 101% | ▲ | 8282 | 0 | 6 | 100% | 14% |
| 20251003 | 1,929 | 1,968 | 1,925 | 1,935 | 5,300 | -700 | 100% | ▲▲▲ | 5582 | 0 | 0 | 95% | 11% |
| 20250924 | 2,075 | 2,075 | 1,985 | 1,990 | 25,600 | -1,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 26% |
| 20251007 | 1,971 | 2,009 | 1,949 | 2,000 | 6,600 | -2,400 | 102% | ▲▲▲▲▲ | 2282 | 0 | 0 | 99% | 14% |
| 20250909 | 1,800 | 1,803 | 1,775 | 1,775 | 7,800 | -2,800 | 99% | ▼ | 2228 | 0 | 8 | 99% | 12% |
| 20250925 | 1,990 | 1,990 | 1,925 | 1,964 | 21,200 | -4,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 22% |
| 20250926 | 1,958 | 1,990 | 1,926 | 1,940 | 16,400 | -4,800 | 99% | ▼▼▼ | 5288 | 0 | 0 | 96% | 19% |
| 20250919 | 1,900 | 1,945 | 1,856 | 1,932 | 18,800 | -8,400 | 102% | ▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 22% |
| 20251002 | 1,960 | 1,968 | 1,925 | 1,928 | 6,000 | -8,900 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 18% |
| 20250912 | 1,747 | 1,800 | 1,745 | 1,773 | 3,800 | -9,000 | 101% | ▲ | 8282 | 0 | 4 | 99% | 12% |
| 20250929 | 1,980 | 1,980 | 1,912 | 1,946 | 6,100 | -10,300 | 100% | ▲ | 8822 | 0 | 0 | 96% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 160,100 | 0 | 127,000 | 0 | 33,100 | 0 |
| 2025-09-19 | 154,000 | 0 | 118,300 | 0 | 35,700 | 0 |
| 2025-09-26 | 157,900 | 0 | 120,200 | 0 | 37,700 | 0 |
| 2025-10-03 | 152,500 | 0 | 118,100 | 0 | 34,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |
| 2024-11-08 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） |
| 2025-09-03 15:38 | S100WMOW | 光通信株式会社 | 大量保有報告書 |
| 2025-09-29 11:31 | S100WQFZ | 光通信株式会社 | 変更報告書 |