| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 315 | 315 | 309 | 309 | 500 | 2 | 101% | 98% | 6% | ▲ | 102% | 100% | 131% | 96% | 101% |
| 20240925 | 310 | 315 | 307 | 315 | 1,700 | 6 | 102% | 102% | 340% | ▲▲ | 101% | 112% | 119% | 98% | 103% |
| 20240926 | 315 | 317 | 309 | 317 | 3,200 | 2 | 101% | 101% | 188% | ▲▲▲ | 102% | 114% | 116% | 99% | 104% |
| 20240927 | 310 | 315 | 309 | 315 | 3,900 | -2 | 99% | 102% | 122% | ▼ | 98% | 132% | 112% | 99% | 103% |
| 20240930 | 313 | 313 | 308 | 308 | 400 | -7 | 98% | 98% | 10% | ▼▼ | 100% | 134% | 113% | 97% | 101% |
| 20241002 | 309 | 309 | 309 | 309 | 100 | 1 | 100% | 100% | 25% | ▲ | 95% | 124% | 93% | 97% | 101% |
| 20241003 | 373 | 388 | 350 | 353 | 1,751,700 | 44 | 114% | 95% | 1751700% | ▲▲ | 97% | 134% | 100% | 100% | 116% |
| 20241004 | 345 | 345 | 327 | 333 | 210,900 | -20 | 94% | 97% | 12% | ▼ | 123% | 121% | 99% | 94% | 109% |
| 20241007 | 336 | 413 | 332 | 413 | 944,700 | 80 | 124% | 123% | 448% | ▲ | 89% | 88% | 79% | 100% | 135% |
| 20241008 | 429 | 442 | 377 | 382 | 1,622,600 | -31 | 92% | 89% | 172% | ▼ | 126% | 98% | 94% | 92% | 125% |
| 20241009 | 368 | 462 | 361 | 462 | 2,952,800 | 80 | 121% | 126% | 182% | ▲ | 84% | 73% | 72% | 100% | 151% |
| 20241010 | 482 | 491 | 400 | 405 | 1,830,700 | -57 | 88% | 84% | 62% | ▼ | 90% | 83% | 82% | 88% | 133% |
| 20241011 | 420 | 450 | 367 | 376 | 1,268,700 | -29 | 93% | 90% | 69% | ▼▼ | 97% | 93% | 93% | 81% | 123% |
| 20241015 | 371 | 372 | 355 | 359 | 207,200 | -17 | 95% | 97% | 16% | ▼▼▼ | 100% | 99% | 99% | 78% | 117% |
| 20241016 | 351 | 359 | 346 | 350 | 120,500 | -9 | 97% | 100% | 58% | ▼▼▼▼ | 97% | 93% | 100% | 76% | 114% |
| 20241017 | 358 | 363 | 347 | 349 | 125,700 | -1 | 100% | 97% | 104% | ▼▼▼▼▼ | 99% | 95% | 103% | 76% | 114% |
| 20241018 | 348 | 351 | 341 | 345 | 52,100 | -4 | 99% | 99% | 41% | ▼▼▼▼▼▼ | 100% | 95% | 103% | 75% | 112% |
| 20241021 | 347 | 360 | 344 | 346 | 49,500 | 1 | 100% | 100% | 95% | ▲ | 97% | 97% | 105% | 75% | 113% |
| 20241022 | 341 | 343 | 332 | 332 | 64,500 | -14 | 96% | 97% | 130% | ▼ | 98% | 98% | 106% | 72% | 108% |
| 20241023 | 336 | 336 | 327 | 329 | 20,000 | -3 | 99% | 98% | 31% | ▼▼ | 98% | 101% | 109% | 71% | 107% |
| 20241024 | 327 | 327 | 319 | 320 | 36,900 | -9 | 97% | 98% | 185% | ▼▼▼ | 100% | 100% | 109% | 69% | 104% |
| 20241025 | 328 | 339 | 317 | 329 | 32,000 | 9 | 103% | 100% | 87% | ▲ | 102% | 100% | 110% | 71% | 107% |
| 20241028 | 325 | 337 | 325 | 330 | 11,400 | 1 | 100% | 102% | 36% | ▲▲ | 100% | 101% | 109% | 71% | 107% |
| 20241029 | 329 | 339 | 325 | 329 | 29,000 | -1 | 100% | 100% | 254% | ▼ | 99% | 102% | 108% | 71% | 107% |
| 20241030 | 330 | 334 | 324 | 328 | 14,200 | -1 | 100% | 99% | 49% | ▼▼ | 99% | 106% | 109% | 71% | 106% |
| 20241031 | 327 | 328 | 323 | 325 | 7,300 | -3 | 99% | 99% | 51% | ▼▼▼ | 100% | 106% | 109% | 70% | 102% |
| 20241101 | 325 | 333 | 321 | 325 | 36,300 | 0 | 100% | 100% | 497% | -- | 100% | 103% | 106% | 70% | 102% |
| 20241105 | 332 | 334 | 325 | 331 | 14,100 | 6 | 102% | 100% | 39% | ▲ | 100% | 101% | 106% | 72% | 103% |
| 20241106 | 337 | 348 | 332 | 338 | 28,200 | 7 | 102% | 100% | 200% | ▲▲ | 100% | 101% | 103% | 73% | 106% |
| 20241107 | 345 | 345 | 333 | 345 | 44,300 | 7 | 102% | 100% | 157% | ▲▲▲ | 100% | 104% | 104% | 75% | 108% |
| 20241108 | 343 | 345 | 337 | 343 | 10,200 | -2 | 99% | 100% | 23% | ▼ | 99% | 104% | 104% | 85% | 107% |
| 20241111 | 342 | 343 | 333 | 340 | 21,700 | -3 | 99% | 99% | 213% | ▼▼ | 99% | 106% | 106% | 90% | 106% |
| 20241112 | 337 | 340 | 332 | 332 | 21,800 | -8 | 98% | 99% | 100% | ▼▼▼ | 104% | 106% | 107% | 92% | 104% |
| 20241113 | 334 | 354 | 334 | 349 | 149,900 | 17 | 105% | 104% | 688% | ▲ | 101% | 100% | 101% | 100% | 109% |
| 20241114 | 354 | 360 | 347 | 357 | 53,200 | 8 | 102% | 101% | 35% | ▲▲ | 100% | 99% | 100% | 100% | 112% |
| 20241115 | 357 | 358 | 349 | 356 | 18,900 | -1 | 100% | 100% | 36% | ▼ | 99% | 99% | 100% | 100% | 111% |
| 20241118 | 358 | 360 | 352 | 355 | 16,900 | -1 | 100% | 99% | 89% | ▼▼ | 100% | 100% | 101% | 99% | 111% |
| 20241119 | 352 | 358 | 349 | 353 | 9,100 | -2 | 99% | 100% | 54% | ▼▼▼ | 99% | 99% | 100% | 99% | 110% |
| 20241120 | 355 | 356 | 350 | 351 | 8,600 | -2 | 99% | 99% | 95% | ▼▼▼▼ | 101% | 101% | 100% | 98% | 110% |
| 20241121 | 351 | 354 | 350 | 353 | 6,300 | 2 | 101% | 101% | 73% | ▲ | 101% | 101% | 100% | 99% | 110% |
| 20241122 | 350 | 353 | 350 | 353 | 6,800 | 0 | 100% | 101% | 108% | -- | 101% | 101% | 99% | 99% | 109% |
| 20241125 | 351 | 355 | 349 | 353 | 8,200 | 0 | 100% | 101% | 121% | -- | 99% | 100% | 97% | 99% | 109% |
| 20241126 | 354 | 354 | 351 | 352 | 5,600 | -1 | 100% | 99% | 68% | ▼ | 101% | 102% | 98% | 99% | 108% |
| 20241127 | 350 | 355 | 347 | 353 | 18,700 | 1 | 100% | 101% | 334% | ▲ | 98% | 101% | 98% | 99% | 109% |
| 20241128 | 352 | 355 | 345 | 345 | 18,700 | -8 | 98% | 98% | 100% | ▼ | 101% | 102% | 99% | 97% | 106% |
| 20241129 | 348 | 357 | 348 | 353 | 23,300 | 8 | 102% | 101% | 125% | ▲ | 100% | 100% | 96% | 99% | 109% |
| 20241202 | 353 | 354 | 348 | 353 | 9,600 | 0 | 100% | 100% | 41% | -- | 102% | 100% | 97% | 99% | 107% |
| 20241203 | 351 | 358 | 349 | 357 | 8,600 | 4 | 101% | 102% | 90% | ▲ | 101% | 98% | 94% | 100% | 108% |
| 20241204 | 354 | 357 | 354 | 356 | 4,700 | -1 | 100% | 101% | 55% | ▼ | 99% | 96% | 93% | 100% | 107% |
| 20241205 | 355 | 358 | 352 | 352 | 9,900 | -4 | 99% | 99% | 211% | ▼▼ | 99% | 97% | 91% | 99% | 106% |
| 20241206 | 354 | 357 | 351 | 351 | 7,300 | -1 | 100% | 99% | 74% | ▼▼▼ | 99% | 97% | 0% | 98% | 106% |
| 20241209 | 353 | 353 | 348 | 348 | 4,100 | -3 | 99% | 99% | 56% | ▼▼▼▼ | 98% | 99% | 0% | 97% | 105% |
| 20241210 | 349 | 350 | 341 | 341 | 13,600 | -7 | 98% | 98% | 332% | ▼▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241211 | 340 | 345 | 339 | 339 | 9,800 | -2 | 99% | 100% | 72% | ▼▼▼▼▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241212 | 340 | 345 | 340 | 344 | 4,800 | 5 | 101% | 101% | 49% | ▲ | 99% | 97% | 0% | 96% | 101% |
| 20241213 | 346 | 346 | 341 | 344 | 1,800 | 0 | 100% | 99% | 38% | -- | 99% | 96% | 0% | 96% | 101% |
| 20241216 | 342 | 342 | 334 | 338 | 5,200 | -6 | 98% | 99% | 289% | ▼ | 101% | 96% | 0% | 95% | 100% |
| 20241217 | 337 | 340 | 335 | 340 | 4,700 | 2 | 101% | 101% | 90% | ▲ | 98% | 0% | 0% | 95% | 101% |
| 20241218 | 340 | 340 | 332 | 334 | 5,700 | -6 | 98% | 98% | 121% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 332 | 332 | 328 | 329 | 2,800 | -5 | 99% | 99% | 49% | ▼▼ | 98% | 0% | 0% | 92% | 100% |
| 20241220 | 329 | 330 | 322 | 322 | 9,300 | -7 | 98% | 98% | 332% | ▼▼▼ | % | % | % | 90% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 160,500 | 0 | 74,700 | 0 | 85,800 |
| 2024-12-06 | 0 | 159,600 | 0 | 72,800 | 0 | 86,800 |
| 2024-11-29 | 0 | 150,200 | 0 | 62,700 | 0 | 87,500 |
| 2024-11-22 | 0 | 155,300 | 0 | 66,000 | 0 | 89,300 |
| 2024-11-15 | 0 | 164,800 | 0 | 73,700 | 0 | 91,100 |
| 2024-11-08 | 0 | 151,200 | 0 | 61,200 | 0 | 90,000 |
| 2024-11-01 | 0 | 150,000 | 0 | 65,900 | 0 | 84,100 |
| 2024-10-25 | 0 | 176,900 | 0 | 63,500 | 0 | 113,400 |
| 2024-10-18 | 0 | 199,100 | 0 | 68,600 | 0 | 130,500 |
| 2024-10-11 | 0 | 246,600 | 0 | 76,500 | 0 | 170,100 |
| 2024-10-04 | 2,000 | 152,700 | 2,000 | 55,400 | 0 | 97,300 |
| 2024-09-27 | 0 | 110,700 | 0 | 66,400 | 0 | 44,300 |
| 2024-09-20 | 0 | 168,600 | 0 | 124,300 | 0 | 44,300 |
| 2024-09-13 | 0 | 167,400 | 0 | 123,700 | 0 | 43,700 |
| 2024-09-06 | 0 | 168,900 | 0 | 123,600 | 0 | 45,300 |
| 2024-08-30 | 0 | 169,800 | 0 | 123,600 | 0 | 46,200 |
| 2024-08-23 | 0 | 170,400 | 0 | 125,600 | 0 | 44,800 |
| 2024-08-16 | 0 | 172,100 | 0 | 128,300 | 0 | 43,800 |
| 2024-08-09 | 0 | 166,300 | 0 | 122,500 | 0 | 43,800 |
| 2024-08-02 | 0 | 177,700 | 0 | 149,800 | 0 | 27,900 |
| 2024-07-26 | 0 | 184,000 | 0 | 150,100 | 0 | 33,900 |
| 2024-07-19 | 0 | 182,600 | 0 | 148,100 | 0 | 34,500 |
| 2024-07-12 | 0 | 192,800 | 0 | 157,800 | 0 | 35,000 |
| 2024-07-05 | 0 | 191,900 | 0 | 154,800 | 0 | 37,100 |
| 2024-06-28 | 0 | 192,300 | 0 | 153,100 | 0 | 39,200 |
| 2024-06-21 | 0 | 194,500 | 0 | 146,300 | 0 | 48,200 |
| 2024-06-14 | 0 | 194,600 | 0 | 144,300 | 0 | 50,300 |
| 2024-06-07 | 0 | 207,500 | 0 | 156,800 | 0 | 50,700 |
| 2024-05-31 | 0 | 219,700 | 0 | 174,600 | 0 | 45,100 |
| 2024-05-24 | 0 | 214,300 | 0 | 173,600 | 0 | 40,700 |
| 2024-05-17 | 0 | 199,300 | 0 | 158,400 | 0 | 40,900 |
| 2024-05-10 | 0 | 202,100 | 0 | 160,800 | 0 | 41,300 |
| 2024-05-02 | 0 | 206,100 | 0 | 162,400 | 0 | 43,700 |
| 2024-04-26 | 0 | 206,400 | 0 | 162,100 | 0 | 44,300 |
| 2024-04-19 | 0 | 206,800 | 0 | 160,800 | 0 | 46,000 |
| 2024-04-12 | 0 | 190,700 | 0 | 151,800 | 0 | 38,900 |
| 2024-04-05 | 0 | 189,000 | 0 | 150,800 | 0 | 38,200 |
| 2024-03-29 | 0 | 211,200 | 0 | 155,600 | 0 | 55,600 |
| 2024-03-22 | 0 | 137,500 | 0 | 89,000 | 0 | 48,500 |
| 2024-03-15 | 0 | 136,900 | 0 | 88,000 | 0 | 48,900 |
| 2024-03-08 | 0 | 134,600 | 0 | 88,700 | 0 | 45,900 |
| 2024-03-01 | 0 | 147,500 | 0 | 95,000 | 0 | 52,500 |
| 2024-02-22 | 0 | 156,900 | 0 | 101,500 | 0 | 55,400 |
| 2024-02-16 | 0 | 163,600 | 0 | 108,100 | 0 | 55,500 |
| 2024-02-09 | 0 | 183,900 | 0 | 117,800 | 0 | 66,100 |
| 2024-02-02 | 0 | 199,600 | 0 | 112,100 | 0 | 87,500 |
| 2024-01-26 | 0 | 203,900 | 0 | 112,300 | 0 | 91,600 |
| 2024-01-19 | 0 | 215,900 | 0 | 122,600 | 0 | 93,300 |
| 2024-01-12 | 0 | 218,000 | 0 | 120,700 | 0 | 97,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-12 | UBS AG | 21,900 | 0.45% | ▼ | -6,500 | 337 | 340 | 332 | 332 | 21,800 |
| 2024-11-06 | UBS AG | 28,400 | 0.59% | ▼ | -2,600 | 337 | 348 | 332 | 338 | 28,200 |
| 2024-11-01 | UBS AG | 31,000 | 0.64% | ▲ | 2,600 | 325 | 333 | 321 | 325 | 36,300 |
| 2024-10-29 | UBS AG | 28,400 | 0.59% | ▲ | 329 | 339 | 325 | 329 | 29,000 | |
| 2024-10-24 | Nomura International plc | 23,500 | 0.49% | ▼ | -1,300 | 327 | 327 | 319 | 320 | 36,900 |
| 2024-10-21 | Nomura International plc | 24,800 | 0.51% | ▼ | -4,300 | 347 | 360 | 344 | 346 | 49,500 |
| 2024-10-18 | Nomura International plc | 29,100 | 0.60% | ▼ | -4,500 | 348 | 351 | 341 | 345 | 52,100 |
| 2024-10-15 | Nomura International plc | 33,600 | 0.70% | ▲ | 3,100 | 371 | 372 | 355 | 359 | 207,200 |
| 2024-10-11 | Nomura International plc | 30,500 | 0.63% | ▲ | 420 | 450 | 367 | 376 | 1,268,700 | |
| 2024-10-09 | JPM Securities Japan Co Ltd. | 22,800 | 0.47% | ▼ | -2,000 | 368 | 462 | 361 | 462 | 2,952,800 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 24,800 | 0.51% | ▲ | 326 | 365 | 319 | 321 | 274,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 15:00 | Ｇ－コラボス | 2025年３月期 第２四半期 決算補足説明資料 |
| 20241106 | 15:30 | Ｇ－コラボス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241002 | 17:00 | Ｇ－コラボス | 業績予想の修正に関するお知らせ |
| 20241001 | 13:30 | Ｇ－コラボス | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20240925 | 16:00 | Ｇ－コラボス | 関係会社株式の譲渡に伴う特別利益の計上に関するお知らせ |
| 20240906 | 12:00 | Ｇ－コラボス | 自己株式の取得状況に関するお知らせ |
| 20240823 | 16:15 | Ｇ－コラボス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240801 | 15:00 | Ｇ－コラボス | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240628 | 16:30 | Ｇ－コラボス | 事業計画及び成長可能性に関する事項の開示 |
| 20240620 | 15:00 | Ｇ－コラボス | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240604 | 15:00 | Ｇ－コラボス | 2024年３月期 通期 決算補足説明資料 |
| 20240508 | 15:00 | Ｇ－コラボス | 法人税等調整額（損）の計上に関するお知らせ |
| 20240508 | 15:00 | Ｇ－コラボス | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240322 | 15:00 | Ｇ－コラボス | 特別損失（減損損失）の計上及び業績予想の修正並びに役員報酬の減額に関するお知らせ |
| 20240322 | 15:00 | Ｇ－コラボス | 人事異動に関するお知らせ |
| 20240202 | 15:00 | Ｇ－コラボス | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3908 | 1 | 株式会社コラボス〜クラウド型コールセンターシステムのパイオニア〜 | 2024-12-21 18:30:35 |
| 3908 | 2 | 株主総会・株主通信 - IR情報｜株式会社コラボス | 2024-06-18 12:05:16 |
| 3908 | 2 | 決算説明資料 - IR情報｜株式会社コラボス | 2024-06-18 12:05:15 |
| 3908 | 2 | 有価証券報告書 - IR情報｜株式会社コラボス | 2024-06-18 12:05:14 |
| 3908 | 2 | 決算短信 - IR情報｜株式会社コラボス | 2024-06-18 12:05:12 |
| 3908 | 2 | 個人投資家の皆さまへ - IR情報｜株式会社コラボス | 2024-06-14 18:37:05 |
| 3908 | 2 | 免責事項 - IR情報｜株式会社コラボス | 2024-06-14 11:55:46 |
| 3908 | 2 | よくあるご質問 - IR情報｜株式会社コラボス | 2024-06-14 11:55:45 |
| 3908 | 2 | IRカレンダー - IR情報｜株式会社コラボス | 2024-06-14 11:55:44 |
| 3908 | 2 | IR資料室 - IR情報｜株式会社コラボス | 2024-06-14 11:55:42 |