3359--cotta-【卸売業】【食品資材】菓子や総菜の容器や包装を小売店に供給
売上高:86150-当期純利益:5700-総資産:64190-時価:4893446----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503104424424334348,300-2100%98%28%▼▼▼99%97%97%86%100%
202503114334384294299,700-599%99%117%▼▼▼▼99%100%99%85%100%
2025031242542941642033,100-998%99%341%▼▼▼▼▼99%100%97%83%100%
202503134274274224228,5002100%99%26%98%101%96%84%100%
2025031442242341041527,000-798%98%318%101%101%98%82%100%
2025031741642641642218,0007102%101%67%100%99%95%84%102%
202503184244284224265,9004101%100%33%▲▲100%99%90%87%103%
202503194254284234277,2001100%100%122%▲▲▲99%99%90%87%103%
2025032142542742042122,900-699%99%318%99%99%90%86%101%
202503244244244204218,3000100%99%36%--100%99%92%86%101%
2025032542142441842011,800-1100%100%142%99%96%93%92%101%
202503264244254204205,8000100%99%49%--100%97%96%96%101%
2025032742042041542016,7000100%100%288%--99%96%96%96%101%
2025032842042041341613,900-499%99%83%99%92%98%95%100%
2025033141141140440617,000-1098%99%122%▼▼100%91%99%92%100%
2025040140640940240665,8000100%100%387%--99%80%99%92%100%
2025040240740739640311,900-399%99%18%97%93%103%92%100%
2025040339039638038040,500-2394%97%340%▼▼98%97%107%87%100%
2025040437538035536960,300-1197%98%149%▼▼▼101%118%125%85%100%
2025040832233532232565,100-4488%101%108%▼▼▼▼100%119%126%75%100%
2025040932033031131949,200-698%100%76%▼▼▼▼▼99%102%110%74%100%
20250410367370354362197,70043113%99%402%100%102%109%85%113%
20250411362367347362118,5000100%100%60%--103%102%106%85%113%
2025041437038337038171,90019105%103%61%98%99%102%89%119%
2025041538238237137521,800-698%98%30%97%103%106%88%118%
2025041637637635936652,000-998%97%239%▼▼100%107%108%86%115%
202504173703743673719,1005101%100%18%101%107%108%87%116%
2025041837438037137620,4005101%101%224%▲▲99%105%105%89%118%
202504213843843763798,7003101%99%43%▲▲▲102%104%106%90%119%
2025042238038638038615,6007102%102%179%▲▲▲▲104%104%106%92%121%
20250423380402375396182,10010103%104%1167%▲▲▲▲▲100%97%100%94%124%
20250424401421400402125,0006102%100%69%▲▲▲▲▲▲97%95%100%96%126%
2025042540240339039141,400-1197%97%33%100%97%103%94%123%
2025042839339839039418,5003101%100%45%98%97%108%97%124%
2025043039639638938910,100-599%98%55%97%97%110%96%122%
2025050139239438238211,800-798%97%117%▼▼99%98%112%95%120%
2025050238639138338322,6001100%99%192%100%98%113%95%120%
2025050738438937838368,1000100%100%301%--100%97%113%95%120%
2025050838338738138220,800-1100%100%31%99%97%113%95%120%
2025050938438638038019,400-299%99%93%▼▼98%104%113%95%119%
2025051238538537837825,400-299%98%131%▼▼▼96%105%113%94%104%
2025051338538537137143,700-798%96%172%▼▼▼▼101%109%118%92%102%
2025051436937336637331,6002101%101%72%100%108%117%93%102%
2025051537337636337250,000-1100%100%158%97%97%106%93%102%
20250516412413396399210,20027107%97%420%100%99%108%99%109%
2025051940440940040346,8004101%100%22%▲▲99%99%107%100%109%
2025052040740840040166,600-2100%99%142%99%100%108%100%108%
2025052140440440040017,600-1100%99%26%▼▼100%101%109%99%108%
2025052240040439940024,2000100%100%138%--99%106%108%99%108%
2025052340340540040014,9000100%99%62%--100%107%0%99%108%
2025052640240540140221,0002101%100%141%100%107%0%100%108%
202505274024064024049,5002100%100%45%▲▲99%107%0%100%109%
2025052840540539939943,700-599%99%460%97%98%0%99%108%
20250529439443425428452,00029107%97%1034%100%101%0%100%115%
2025053042843442743084,2002100%100%19%▲▲100%101%0%100%116%
2025060243243342843247,3002100%100%56%▲▲▲100%101%0%100%116%
20250603432454430432109,1000100%100%231%--99%0%0%100%116%
2025060443544143143131,900-1100%99%29%100%0%0%100%116%
2025060543043642943043,700-1100%100%137%▼▼101%0%0%100%116%
2025060643143943143630,1006101%101%69%%%%100%118%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3026,300684,1007,900408,80018,400275,300
2025-05-2315,000675,7007,900407,5007,100268,200
2025-05-1614,800658,5007,900395,8006,900262,700
2025-05-0911,500640,9007,900389,9003,600251,000
2025-05-0213,600669,1007,900411,5005,700257,600
2025-04-2513,400698,1007,900405,0005,500293,100
2025-04-1811,500694,4007,900406,1003,600288,300
2025-04-1111,800714,8007,900412,1003,900302,700
2025-04-0414,300691,6007,900474,3006,400217,300
2025-03-2813,900647,7007,900468,5006,000179,200
2025-03-2114,200640,1007,900466,8006,300173,300
2025-03-1414,500624,7007,900445,9006,600178,800
2025-03-0718,400611,5007,900437,70010,500173,800
2025-02-2819,000602,4007,900431,40011,100171,000
2025-02-2119,200587,4007,900420,90011,300166,500
2025-02-1419,700569,8007,900399,20011,800170,600
2025-02-0716,900527,7007,900354,8009,000172,900
2025-01-3116,800528,4007,900357,5008,900170,900
2025-01-2415,100546,5007,900356,5007,200190,000
2025-01-1713,900548,1007,900354,9006,000193,200
2025-01-1014,200604,1007,900396,2006,300207,900
2024-12-2715,200597,6007,900400,3007,300197,300
2024-12-2017,700605,7007,900414,4009,800191,300
2024-12-1317,100618,4007,900440,7009,200177,700
2024-12-0616,100573,6007,900407,5008,200166,100
2024-11-2915,100523,6007,900350,5007,200173,100
2024-11-2214,400536,8007,900364,1006,500172,700
2024-11-1514,000400,6007,900235,1006,100165,500
2024-11-0817,400386,5007,900214,6009,500171,900
2024-11-0117,200381,6007,900215,0009,300166,600
2024-10-2517,200377,2007,900214,9009,300162,300
2024-10-1815,400370,5007,900215,6007,500154,900
2024-10-1114,300363,9007,900216,3006,400147,600
2024-10-0417,500362,9007,900216,6009,600146,300
2024-09-2721,100363,9007,900215,30013,200148,600
2024-09-2014,400370,3007,900219,6006,500150,700
2024-09-1312,400336,8007,900159,3004,500177,500
2024-09-0612,400341,3007,900163,1004,500178,200
2024-08-3010,800326,1007,900151,4002,900174,700
2024-08-2310,800333,9007,900150,1002,900183,800
2024-08-1610,600332,4007,900150,3002,700182,100
2024-08-098,700330,7007,900109,200800221,500
2024-08-028,600329,2007,900126,200700203,000
2024-07-268,600326,8007,900126,000700200,800
2024-07-198,600332,1007,900130,500700201,600
2024-07-128,600335,3007,900130,700700204,600
2024-07-058,600341,6007,900126,800700214,800
2024-06-288,600343,7007,900137,000700206,700
2024-06-219,000395,2008,300171,600700223,600
2024-06-149,000394,9008,300165,300700229,600
2024-06-079,100406,1008,300169,900800236,200
2024-05-319,400453,1008,300207,5001,100245,600
2024-05-249,800460,3008,300207,7001,500252,600
2024-05-179,500509,7008,300332,5001,200177,200
2024-05-1013,400510,6008,300341,8005,100168,800
2024-05-0217,900508,1008,300339,5009,600168,600
2024-04-2617,600510,1008,300340,8009,300169,300
2024-04-1919,800511,0008,300340,70011,500170,300
2024-04-1221,300515,2008,300340,20013,000175,000
2024-04-0524,500515,8008,300337,60016,200178,200
2024-03-2925,900499,2008,300335,50017,600163,700
2024-03-2227,600499,4008,300335,70019,300163,700
2024-03-1525,100512,6008,300342,50016,800170,100
2024-03-0825,200488,2008,300314,30016,900173,900
2024-03-0128,100479,2008,300314,70019,800164,500
2024-02-2225,700479,8008,300316,20017,400163,600
2024-02-1628,200489,7008,300321,50019,900168,200
2024-02-0947,300455,7008,300335,00039,000120,700
2024-02-0257,900468,2008,300340,40049,600127,800
2024-01-2662,900484,6008,800351,70054,100132,900
2024-01-1967,800488,9008,800351,90059,000137,000
2024-01-1257,700474,0008,800345,10048,900128,900

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-07-30 GOLDMAN SACHS INTERNATIONAL56,1000.49%-10,8004304314284313,700
2024-07-17 GOLDMAN SACHS INTERNATIONAL66,9000.59%-8,3004354384324386,400
2024-07-09 GOLDMAN SACHS INTERNATIONAL75,2000.67%-14,40042143241843128,000
2024-06-17 GOLDMAN SACHS INTERNATIONAL89,6000.79%-11,40042042341842215,000
2024-06-04 GOLDMAN SACHS INTERNATIONAL101,0000.89%-3,80041442241241913,900
2024-05-31 GOLDMAN SACHS INTERNATIONAL104,8000.93%26,80041041640941615,200
2024-05-20 GOLDMAN SACHS INTERNATIONAL78,0000.69%-7,700444453413416418,800
2024-05-17 GOLDMAN SACHS INTERNATIONAL85,7000.76%-15,20042844042543836,200
2024-04-12 GOLDMAN SACHS INTERNATIONAL100,9000.89%-6,4004975004964964,700
2024-03-26 GOLDMAN SACHS INTERNATIONAL107,3000.95%-12,60050050049549681,200
2024-03-14 GOLDMAN SACHS INTERNATIONAL119,9001.06%-12,90049150049150038,700

TDnet更新情報

報告日strtime銘柄タイトル
2025060216:00G-cotta 自己株式の取得状況に関するお知らせ
2025052816:00G-cotta 連結業績予想の修正に関するお知らせ
2025051516:00G-cotta 2025年9月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2025051516:00G-cotta 2025年9月期 第2四半期(中間期)決算補足説明資料
2025050116:00G-cotta 自己株式の取得状況に関するお知らせ
2025040916:00G-cotta 自己株式取得に係る事項の決定に関するお知らせ
2025021816:30G-cotta 当社の子会社の商号変更および住所移転に関するお知らせ
2025021416:00G-cotta 2025年9月期 第1四半期決算短信〔日本基準〕(連結)
2025021416:00G-cotta 2025年9月期 第1四半期決算補足説明資料
2024121616:00G-cotta 事業計画および成長可能性に関する事項
2024121317:30G-cotta シンジケートローン契約締結に関するお知らせ
2024120216:00G-cotta 第三者割当による第8回新株予約権及び第9回新株予約権(固定行使型)の払込完了に関するお知らせ
2024112916:00G-cotta 剰余金の配当に関するお知らせ
2024111416:00G-cotta ワークス・グループの株式の取得(子会社化)に関するお知らせ
2024111416:00G-cotta 2024年9月期 決算短信〔日本基準〕(連結)
2024111416:00G-cotta 2024年9月期 決算補足説明資料
2024111416:00G-cotta 資金の借入に関するお知らせ
2024111416:00G-cotta 第三者割当による第8回新株予約権及び第9回新株予約権(固定行使価額型)の発行に関するお知らせ
2024111416:00G-cotta 第三者割当による第8回及び第9回新株予約権の発行に関する補足説明資料
2024111416:00G-cotta 通期業績予想と実績値の差異に関するお知らせ
2024100117:00G-cotta (開示事項の経過)株式会社TERAZの株式取得(子会社化)完了に関するお知らせ
2024092613:00G-cotta 株式会社TERAZの株式取得(子会社化)に関するお知らせ
2024080916:00G-cotta 2024年9月期 第3四半期決算短信〔日本基準〕(連結)
2024072616:00G-cotta 主要株主である筆頭株主の異動に関するお知らせ
2024051516:00G-cotta 2024年9月期 第2四半期決算短信〔日本基準〕(連結)
2024051516:00G-cotta 2024年9月期 第2四半期決算補足説明資料
2024032917:00G-cotta (開示事項の経過)事業譲受完了に関するお知らせ
2024021416:00G-cotta 2024年9月期 第1四半期決算短信〔日本基準〕(連結)
2024021416:00G-cotta 事業の譲り受けに関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VO3Y3502025-05-02 15:30株式会社cotta不二製油株式会社変更報告書(短期大量譲渡)
S100USM33502024-12-06 15:32株式会社cottaLong Corridor Asset Management Limited大量保有報告書
S100UHA13602024-10-03 11:34株式会社cotta佐藤 嵩大訂正報告書(大量保有報告書・変更報告書)
S100UGXN3502024-10-02 14:29株式会社cotta佐藤 嵩大大量保有報告書
S100U4SF3602024-07-31 15:01株式会社cotta黒須 綾希子訂正報告書(大量保有報告書・変更報告書)
S100U4MB3502024-07-30 15:44株式会社cotta黒須 綾希子変更報告書
S100U4M93502024-07-30 15:37株式会社cotta佐藤 成一変更報告書(短期大量譲渡)

企業サイト更新情報