[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:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 1,840 | 1,843 | 1,770 | 1,773 | 8,200 | 6,000 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251117 | 1,760 | 1,760 | 1,646 | 1,664 | 11,400 | 5,700 | 94% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251105 | 1,678 | 1,716 | 1,659 | 1,713 | 9,200 | 4,900 | 101% | ▲ | 7771 | 0 | 8 | 86% | 1% |
| 20251023 | 1,831 | 1,860 | 1,824 | 1,846 | 7,100 | 3,600 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251114 | 1,750 | 1,788 | 1,745 | 1,768 | 5,700 | 3,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251024 | 1,859 | 1,863 | 1,831 | 1,834 | 10,200 | 3,100 | 99% | ▼▼▼ | 1117 | 0 | 0 | 92% | 1% |
| 20251107 | 1,701 | 1,712 | 1,684 | 1,695 | 3,000 | 2,500 | 98% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251110 | 1,695 | 1,755 | 1,695 | 1,719 | 5,000 | 2,000 | 101% | ▲ | 1171 | 0 | 0 | 90% | 1% |
| 20251030 | 1,733 | 1,762 | 1,725 | 1,739 | 9,700 | 1,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251112 | 1,704 | 1,743 | 1,704 | 1,727 | 1,900 | 1,000 | 101% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20251022 | 1,854 | 1,899 | 1,852 | 1,852 | 3,500 | 900 | 100% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20251031 | 1,725 | 1,750 | 1,712 | 1,750 | 10,600 | 900 | 101% | ▲ | 7771 | 0 | 0 | 88% | 1% |
| 20251113 | 1,727 | 1,750 | 1,727 | 1,750 | 2,400 | 500 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251120 | 1,667 | 1,699 | 1,662 | 1,662 | 4,000 | 300 | 100% | ▼ | 1117 | 0 | 0 | 90% | 1% |
| 20251121 | 1,652 | 1,657 | 1,620 | 1,651 | 2,800 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251027 | 1,888 | 1,888 | 1,851 | 1,852 | 7,800 | -2,400 | 101% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20251119 | 1,633 | 1,674 | 1,622 | 1,666 | 3,700 | -2,500 | 101% | ▲ | 2882 | 0 | 0 | 90% | 1% |
| 20251111 | 1,706 | 1,710 | 1,706 | 1,709 | 900 | -4,100 | 99% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251021 | 1,849 | 1,862 | 1,849 | 1,854 | 2,600 | -4,100 | 100% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251118 | 1,668 | 1,668 | 1,638 | 1,649 | 6,200 | -5,200 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251028 | 1,852 | 1,853 | 1,828 | 1,839 | 2,200 | -5,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251104 | 1,750 | 1,750 | 1,700 | 1,700 | 4,300 | -6,300 | 97% | ▼ | 5828 | 0 | 0 | 85% | 0% |
| 20251106 | 1,714 | 1,730 | 1,714 | 1,730 | 500 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 131,600 | 0 | 108,700 | 0 | 22,900 | 0 |
| 2025-10-31 | 129,100 | 0 | 108,500 | 0 | 20,600 | 0 |
| 2025-11-07 | 130,400 | 0 | 108,900 | 0 | 21,500 | 0 |
| 2025-11-14 | 129,200 | 0 | 106,700 | 0 | 22,500 | 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 |