[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/サービス業】 売上高:57500 当期純利益:5250 総資産:31680 時価:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,659 | 1,659 | 1,638 | 1,641 | 1,700 | -6,900 | 99% | ▼ | 8288 | 0 | 3 | 99% | 6% |
| 20250912 | 1,747 | 1,800 | 1,745 | 1,773 | 3,800 | -9,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 12% |
| 20250903 | 1,641 | 1,645 | 1,630 | 1,630 | 3,900 | 2,200 | 99% | ▼▼ | 7777 | 0 | 2 | 98% | 5% |
| 20250820 | 1,645 | 1,645 | 1,626 | 1,626 | 4,500 | -2,600 | 99% | ▼▼▼ | 8888 | 0 | 12 | 98% | 7% |
| 20250828 | 1,620 | 1,640 | 1,620 | 1,640 | 6,100 | -2,100 | 102% | ▲▲ | 2222 | 0 | 6 | 99% | 7% |
| 20250829 | 1,639 | 1,650 | 1,634 | 1,642 | 6,900 | 800 | 100% | ▲▲▲ | 1111 | 0 | 5 | 99% | 8% |
| 20250819 | 1,655 | 1,658 | 1,640 | 1,648 | 7,100 | -4,500 | 100% | ▼▼ | 8258 | 0 | 13 | 100% | 8% |
| 20250822 | 1,621 | 1,628 | 1,613 | 1,619 | 7,300 | -3,700 | 100% | ▼▼▼▼▼ | 2228 | 0 | 10 | 98% | 6% |
| 20250910 | 1,789 | 1,800 | 1,786 | 1,800 | 7,600 | -200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20250909 | 1,800 | 1,803 | 1,775 | 1,775 | 7,800 | -2,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20250827 | 1,597 | 1,618 | 1,582 | 1,610 | 8,200 | -5,300 | 102% | ▲ | 2282 | 0 | 7 | 97% | 5% |
| 20250901 | 1,660 | 1,675 | 1,625 | 1,656 | 8,600 | 1,700 | 101% | ▲▲▲▲ | 1711 | 0 | 4 | 100% | 8% |
| 20250908 | 1,784 | 1,790 | 1,752 | 1,790 | 10,600 | -11,400 | 101% | ▲ | 8222 | 0 | 0 | 99% | 14% |
| 20250821 | 1,614 | 1,624 | 1,600 | 1,621 | 11,000 | 6,500 | 100% | ▼▼▼▼ | 7777 | 0 | 11 | 98% | 6% |
| 20250818 | 1,655 | 1,661 | 1,632 | 1,654 | 11,600 | -1,300 | 100% | ▼ | 2228 | 0 | 14 | 100% | 9% |
| 20250911 | 1,807 | 1,807 | 1,709 | 1,750 | 12,800 | 5,200 | 97% | ▼ | 1717 | 0 | 0 | 97% | 10% |
| 20250826 | 1,609 | 1,609 | 1,575 | 1,584 | 13,500 | -2,500 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 8 | 96% | 4% |
| 20250825 | 1,619 | 1,619 | 1,595 | 1,602 | 16,000 | 8,700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 9 | 97% | 5% |
| 20250916 | 1,797 | 1,811 | 1,731 | 1,783 | 18,300 | 14,500 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 13% |
| 20250905 | 1,781 | 1,807 | 1,736 | 1,770 | 22,000 | -98,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20250917 | 1,787 | 1,822 | 1,769 | 1,822 | 23,100 | 4,800 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 15% |
| 20250904 | 1,700 | 1,875 | 1,700 | 1,800 | 120,000 | 116,100 | 110% | ▲ | 1111 | 20 | 1 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 132,500 | 0 | 104,400 | 0 | 28,100 | 0 |
| 2025-08-29 | 138,200 | 0 | 106,800 | 0 | 31,400 | 0 |
| 2025-09-05 | 165,000 | 0 | 130,300 | 0 | 34,700 | 0 |
| 2025-09-12 | 160,100 | 0 | 127,000 | 0 | 33,100 | 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 |