[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:58億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,548 | 1,548 | 1,536 | 1,538 | 1,700 | -8,100 | 100% | ▼ | 5228 | 0 | 11 | 99% | 2% |
| 20250827 | 1,597 | 1,618 | 1,582 | 1,610 | 8,200 | -5,300 | 102% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20250826 | 1,609 | 1,609 | 1,575 | 1,584 | 13,500 | -2,500 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250825 | 1,619 | 1,619 | 1,595 | 1,602 | 16,000 | 8,700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250822 | 1,621 | 1,628 | 1,613 | 1,619 | 7,300 | -3,700 | 100% | ▼▼▼▼▼ | 2228 | 0 | 0 | 98% | 6% |
| 20250821 | 1,614 | 1,624 | 1,600 | 1,621 | 11,000 | 6,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250820 | 1,645 | 1,645 | 1,626 | 1,626 | 4,500 | -2,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250819 | 1,655 | 1,658 | 1,640 | 1,648 | 7,100 | -4,500 | 100% | ▼▼ | 8258 | 0 | 0 | 100% | 8% |
| 20250818 | 1,655 | 1,661 | 1,632 | 1,654 | 11,600 | -1,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250815 | 1,617 | 1,655 | 1,613 | 1,655 | 12,900 | -36,600 | 102% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250814 | 1,683 | 1,683 | 1,624 | 1,630 | 49,500 | 22,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250812 | 1,578 | 1,578 | 1,567 | 1,577 | 8,400 | 5,500 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250808 | 1,560 | 1,560 | 1,556 | 1,560 | 2,900 | -4,300 | 100% | ▲▲▲▲ | 5252 | 0 | 3 | 100% | 3% |
| 20250807 | 1,560 | 1,560 | 1,550 | 1,556 | 7,200 | -700 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 2% |
| 20250806 | 1,546 | 1,558 | 1,542 | 1,550 | 7,900 | -4,800 | 100% | ▲▲ | 2222 | 0 | 5 | 100% | 2% |
| 20250805 | 1,545 | 1,545 | 1,531 | 1,545 | 12,700 | 4,600 | 101% | ▲ | 4111 | 0 | 6 | 100% | 2% |
| 20250804 | 1,530 | 1,545 | 1,527 | 1,527 | 8,100 | 5,500 | 99% | ▼▼ | 7777 | 0 | 7 | 99% | 1% |
| 20250801 | 1,546 | 1,546 | 1,539 | 1,539 | 2,600 | 600 | 100% | ▼ | 4147 | 0 | 8 | 99% | 2% |
| 20250731 | 1,546 | 1,546 | 1,536 | 1,545 | 2,000 | 600 | 101% | ▲ | 7171 | 0 | 9 | 100% | 2% |
| 20250730 | 1,547 | 1,547 | 1,535 | 1,536 | 1,400 | -300 | 100% | ▼▼ | 8888 | 0 | 10 | 99% | 2% |
| 20250728 | 1,543 | 1,548 | 1,532 | 1,545 | 9,800 | 8,800 | 101% | ▲ | 1111 | 0 | 12 | 100% | 2% |
| 20250813 | 1,578 | 1,648 | 1,578 | 1,643 | 27,400 | 19,000 | 104% | ▲▲▲▲▲▲ | 1141 | 10 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 126,000 | 0 | 114,300 | 0 | 11,700 | 0 |
| 2025-08-08 | 131,000 | 0 | 116,900 | 0 | 14,100 | 0 |
| 2025-08-15 | 127,000 | 0 | 108,100 | 0 | 18,900 | 0 |
| 2025-08-22 | 132,500 | 0 | 104,400 | 0 | 28,100 | 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） |