| 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 | 650 | 676 | 650 | 665 | 5,800 | 8 | 101% | 102% | 187% | ▲ | 99% | 98% | 102% | 94% | 101% |
| 20240925 | 665 | 665 | 655 | 660 | 400 | -5 | 99% | 99% | 7% | ▼ | 100% | 98% | 103% | 93% | 100% |
| 20240926 | 660 | 661 | 657 | 661 | 600 | 1 | 100% | 100% | 150% | ▲ | 97% | 95% | 100% | 94% | 101% |
| 20240927 | 681 | 687 | 660 | 660 | 1,500 | -1 | 100% | 97% | 250% | ▼ | 101% | 101% | 106% | 94% | 100% |
| 20240930 | 642 | 650 | 642 | 650 | 2,400 | -10 | 98% | 101% | 160% | ▼▼ | 99% | 102% | 101% | 92% | 100% |
| 20241001 | 650 | 651 | 645 | 645 | 1,400 | -5 | 99% | 99% | 58% | ▼▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20241002 | 645 | 646 | 645 | 646 | 1,000 | 1 | 100% | 100% | 71% | ▲ | 100% | 101% | 99% | 92% | 100% |
| 20241003 | 650 | 652 | 650 | 650 | 500 | 4 | 101% | 100% | 50% | ▲▲ | 101% | 106% | 100% | 93% | 101% |
| 20241004 | 645 | 655 | 645 | 650 | 600 | 0 | 100% | 101% | 120% | -- | 102% | 105% | 99% | 94% | 101% |
| 20241007 | 650 | 660 | 650 | 660 | 2,500 | 10 | 102% | 102% | 417% | ▲ | 100% | 103% | 98% | 96% | 102% |
| 20241008 | 657 | 660 | 654 | 654 | 1,500 | -6 | 99% | 100% | 60% | ▼ | 100% | 104% | 98% | 95% | 101% |
| 20241009 | 652 | 652 | 650 | 650 | 400 | -4 | 99% | 100% | 27% | ▼▼ | 102% | 98% | 95% | 94% | 101% |
| 20241010 | 669 | 681 | 665 | 681 | 4,500 | 31 | 105% | 102% | 1125% | ▲ | 99% | 96% | 93% | 99% | 106% |
| 20241011 | 682 | 690 | 665 | 678 | 6,500 | -3 | 100% | 99% | 144% | ▼ | 99% | 94% | 92% | 98% | 105% |
| 20241015 | 684 | 684 | 674 | 679 | 3,500 | 1 | 100% | 99% | 54% | ▲ | 95% | 93% | 92% | 100% | 105% |
| 20241016 | 689 | 689 | 654 | 654 | 3,800 | -25 | 96% | 95% | 109% | ▼ | 99% | 96% | 95% | 96% | 101% |
| 20241017 | 662 | 662 | 656 | 656 | 700 | 2 | 100% | 99% | 18% | ▲ | 98% | 98% | 96% | 96% | 102% |
| 20241018 | 653 | 653 | 640 | 640 | 5,800 | -16 | 98% | 98% | 829% | ▼ | 101% | 100% | 110% | 94% | 100% |
| 20241021 | 638 | 642 | 636 | 642 | 4,700 | 2 | 100% | 101% | 81% | ▲ | 99% | 99% | 125% | 94% | 100% |
| 20241022 | 641 | 641 | 636 | 636 | 900 | -6 | 99% | 99% | 19% | ▼ | 100% | 99% | 126% | 93% | 100% |
| 20241023 | 634 | 642 | 634 | 634 | 1,100 | -2 | 100% | 100% | 122% | ▼▼ | 100% | 98% | 124% | 93% | 100% |
| 20241024 | 644 | 648 | 634 | 641 | 2,900 | 7 | 101% | 100% | 264% | ▲ | 98% | 98% | 124% | 94% | 101% |
| 20241025 | 645 | 645 | 635 | 635 | 1,400 | -6 | 99% | 98% | 48% | ▼ | 100% | 101% | 128% | 93% | 100% |
| 20241028 | 625 | 638 | 625 | 628 | 2,000 | -7 | 99% | 100% | 143% | ▼▼ | 99% | 99% | 127% | 92% | 100% |
| 20241029 | 631 | 631 | 625 | 625 | 1,000 | -3 | 100% | 99% | 50% | ▼▼▼ | 100% | 99% | 127% | 92% | 100% |
| 20241030 | 627 | 630 | 625 | 630 | 1,000 | 5 | 101% | 100% | 100% | ▲ | 101% | 99% | 127% | 93% | 101% |
| 20241031 | 627 | 631 | 623 | 631 | 700 | 1 | 100% | 101% | 70% | ▲▲ | 100% | 101% | 129% | 93% | 101% |
| 20241101 | 621 | 625 | 621 | 622 | 2,300 | -9 | 99% | 100% | 329% | ▼ | 100% | 101% | 128% | 91% | 100% |
| 20241105 | 622 | 622 | 621 | 622 | 400 | 0 | 100% | 100% | 17% | -- | 96% | 99% | 125% | 91% | 100% |
| 20241106 | 629 | 633 | 603 | 603 | 6,500 | -19 | 97% | 96% | 1625% | ▼ | 101% | 102% | 127% | 89% | 100% |
| 20241107 | 613 | 621 | 613 | 619 | 1,000 | 16 | 103% | 101% | 15% | ▲ | 101% | 101% | 126% | 91% | 103% |
| 20241108 | 620 | 628 | 616 | 628 | 1,400 | 9 | 101% | 101% | 140% | ▲▲ | 99% | 98% | 124% | 92% | 104% |
| 20241111 | 628 | 628 | 620 | 620 | 500 | -8 | 99% | 99% | 36% | ▼ | 100% | 112% | 126% | 91% | 103% |
| 20241112 | 622 | 623 | 615 | 620 | 2,300 | 0 | 100% | 100% | 460% | -- | 101% | 129% | 126% | 91% | 103% |
| 20241113 | 620 | 628 | 620 | 628 | 600 | 8 | 101% | 101% | 26% | ▲ | 98% | 127% | 111% | 96% | 104% |
| 20241114 | 628 | 628 | 601 | 615 | 9,200 | -13 | 98% | 98% | 1533% | ▼ | 97% | 128% | 113% | 94% | 102% |
| 20241115 | 615 | 615 | 599 | 599 | 8,200 | -16 | 97% | 97% | 89% | ▼▼ | 117% | 128% | 116% | 93% | 100% |
| 20241118 | 599 | 699 | 599 | 699 | 473,300 | 100 | 117% | 117% | 5772% | ▲ | 113% | 101% | 98% | 100% | 117% |
| 20241119 | 709 | 799 | 678 | 799 | 742,200 | 100 | 114% | 113% | 157% | ▲▲ | 93% | 83% | 79% | 100% | 133% |
| 20241120 | 850 | 930 | 752 | 788 | 787,200 | -11 | 99% | 93% | 106% | ▼ | 96% | 98% | 82% | 99% | 132% |
| 20241121 | 800 | 808 | 733 | 768 | 111,700 | -20 | 97% | 96% | 14% | ▼▼ | 95% | 104% | 86% | 96% | 128% |
| 20241122 | 753 | 753 | 710 | 714 | 80,300 | -54 | 93% | 95% | 72% | ▼▼▼ | 98% | 97% | 90% | 89% | 119% |
| 20241125 | 718 | 731 | 703 | 703 | 41,500 | -11 | 98% | 98% | 52% | ▼▼▼▼ | 97% | 99% | 92% | 88% | 117% |
| 20241126 | 701 | 701 | 680 | 681 | 26,100 | -22 | 97% | 97% | 63% | ▼▼▼▼▼ | 109% | 97% | 89% | 85% | 114% |
| 20241127 | 716 | 781 | 690 | 781 | 395,300 | 100 | 115% | 109% | 1515% | ▲ | 96% | 97% | 88% | 98% | 130% |
| 20241128 | 721 | 732 | 692 | 695 | 246,700 | -86 | 89% | 96% | 62% | ▼ | 101% | 98% | 91% | 87% | 116% |
| 20241129 | 687 | 767 | 681 | 696 | 120,300 | 1 | 100% | 101% | 49% | ▲ | 99% | 96% | 91% | 87% | 116% |
| 20241202 | 688 | 697 | 681 | 681 | 22,800 | -15 | 98% | 99% | 19% | ▼ | 100% | 93% | 90% | 85% | 114% |
| 20241203 | 697 | 700 | 684 | 696 | 24,000 | 15 | 102% | 100% | 105% | ▲ | 95% | 92% | 89% | 87% | 116% |
| 20241204 | 702 | 702 | 670 | 670 | 24,200 | -26 | 96% | 95% | 101% | ▼ | 97% | 95% | 91% | 84% | 112% |
| 20241205 | 677 | 679 | 648 | 659 | 21,600 | -11 | 98% | 97% | 89% | ▼▼ | 99% | 98% | 94% | 82% | 110% |
| 20241206 | 651 | 659 | 644 | 644 | 11,000 | -15 | 98% | 99% | 51% | ▼▼▼ | 101% | 98% | 0% | 81% | 108% |
| 20241209 | 642 | 649 | 642 | 648 | 12,200 | 4 | 101% | 101% | 111% | ▲ | 100% | 97% | 0% | 81% | 108% |
| 20241210 | 644 | 646 | 640 | 643 | 6,400 | -5 | 99% | 100% | 52% | ▼ | 99% | 97% | 0% | 80% | 107% |
| 20241211 | 642 | 644 | 636 | 636 | 9,500 | -7 | 99% | 99% | 148% | ▼▼ | 98% | 97% | 0% | 80% | 106% |
| 20241212 | 644 | 644 | 628 | 631 | 13,400 | -5 | 99% | 98% | 141% | ▼▼▼ | 98% | 99% | 0% | 79% | 105% |
| 20241213 | 633 | 633 | 623 | 623 | 10,200 | -8 | 99% | 98% | 76% | ▼▼▼▼ | 100% | 99% | 0% | 78% | 100% |
| 20241216 | 620 | 628 | 620 | 622 | 9,600 | -1 | 100% | 100% | 94% | ▼▼▼▼▼ | 100% | 99% | 0% | 78% | 100% |
| 20241217 | 620 | 625 | 616 | 621 | 6,800 | -1 | 100% | 100% | 71% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 79% | 100% |
| 20241218 | 619 | 627 | 616 | 625 | 6,200 | 4 | 101% | 101% | 91% | ▲ | 100% | 0% | 0% | 80% | 101% |
| 20241219 | 616 | 620 | 611 | 614 | 15,100 | -11 | 98% | 100% | 244% | ▼ | 98% | 0% | 0% | 79% | 100% |
| 20241220 | 623 | 623 | 613 | 613 | 6,100 | -1 | 100% | 98% | 40% | ▼▼ | % | % | % | 78% | 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 | 132,800 | 0 | 85,100 | 0 | 47,700 |
| 2024-12-06 | 0 | 135,000 | 0 | 86,000 | 0 | 49,000 |
| 2024-11-29 | 0 | 139,800 | 0 | 85,300 | 0 | 54,500 |
| 2024-11-22 | 0 | 137,400 | 0 | 84,900 | 0 | 52,500 |
| 2024-11-15 | 0 | 115,400 | 0 | 73,400 | 0 | 42,000 |
| 2024-11-08 | 0 | 117,400 | 0 | 73,000 | 0 | 44,400 |
| 2024-11-01 | 0 | 115,000 | 0 | 71,100 | 0 | 43,900 |
| 2024-10-25 | 0 | 114,800 | 0 | 71,600 | 0 | 43,200 |
| 2024-10-18 | 0 | 114,400 | 0 | 71,300 | 0 | 43,100 |
| 2024-10-11 | 0 | 114,900 | 0 | 72,100 | 0 | 42,800 |
| 2024-10-04 | 0 | 111,600 | 0 | 72,000 | 0 | 39,600 |
| 2024-09-27 | 0 | 110,900 | 0 | 71,800 | 0 | 39,100 |
| 2024-09-20 | 0 | 110,100 | 0 | 71,900 | 0 | 38,200 |
| 2024-09-13 | 0 | 110,800 | 0 | 71,400 | 0 | 39,400 |
| 2024-09-06 | 0 | 110,500 | 0 | 70,900 | 0 | 39,600 |
| 2024-08-30 | 0 | 109,600 | 0 | 69,400 | 0 | 40,200 |
| 2024-08-23 | 0 | 109,300 | 0 | 69,100 | 0 | 40,200 |
| 2024-08-16 | 0 | 106,900 | 0 | 68,200 | 0 | 38,700 |
| 2024-08-09 | 0 | 106,700 | 0 | 65,400 | 0 | 41,300 |
| 2024-08-02 | 0 | 104,000 | 0 | 61,200 | 0 | 42,800 |
| 2024-07-26 | 0 | 108,600 | 0 | 58,900 | 0 | 49,700 |
| 2024-07-19 | 0 | 113,500 | 0 | 57,400 | 0 | 56,100 |
| 2024-07-12 | 0 | 120,100 | 0 | 56,300 | 0 | 63,800 |
| 2024-07-05 | 0 | 128,100 | 0 | 62,500 | 0 | 65,600 |
| 2024-06-28 | 0 | 143,100 | 0 | 65,100 | 0 | 78,000 |
| 2024-06-21 | 0 | 146,700 | 0 | 61,300 | 0 | 85,400 |
| 2024-06-14 | 0 | 160,300 | 0 | 62,000 | 0 | 98,300 |
| 2024-06-07 | 700 | 129,500 | 700 | 59,400 | 0 | 70,100 |
| 2024-05-31 | 0 | 141,400 | 0 | 62,500 | 0 | 78,900 |
| 2024-05-24 | 100 | 154,600 | 100 | 61,200 | 0 | 93,400 |
| 2024-05-17 | 21,200 | 113,100 | 21,200 | 61,000 | 0 | 52,100 |
| 2024-05-10 | 0 | 122,400 | 0 | 60,100 | 0 | 62,300 |
| 2024-05-02 | 0 | 125,500 | 0 | 64,000 | 0 | 61,500 |
| 2024-04-26 | 0 | 127,100 | 0 | 63,900 | 0 | 63,200 |
| 2024-04-19 | 0 | 127,800 | 0 | 64,200 | 0 | 63,600 |
| 2024-04-12 | 0 | 137,300 | 0 | 62,800 | 0 | 74,500 |
| 2024-04-05 | 0 | 150,400 | 0 | 60,300 | 0 | 90,100 |
| 2024-03-29 | 0 | 141,200 | 0 | 61,800 | 0 | 79,400 |
| 2024-03-22 | 0 | 143,700 | 0 | 60,300 | 0 | 83,400 |
| 2024-03-15 | 0 | 141,800 | 0 | 61,400 | 0 | 80,400 |
| 2024-03-08 | 0 | 144,800 | 0 | 61,000 | 0 | 83,800 |
| 2024-03-01 | 0 | 144,500 | 0 | 59,800 | 0 | 84,700 |
| 2024-02-22 | 0 | 146,900 | 0 | 62,500 | 0 | 84,400 |
| 2024-02-16 | 0 | 146,700 | 0 | 62,000 | 0 | 84,700 |
| 2024-02-09 | 0 | 144,800 | 0 | 59,800 | 0 | 85,000 |
| 2024-02-02 | 0 | 149,600 | 0 | 63,200 | 0 | 86,400 |
| 2024-01-26 | 0 | 154,200 | 0 | 66,900 | 0 | 87,300 |
| 2024-01-19 | 0 | 150,500 | 0 | 64,300 | 0 | 86,200 |
| 2024-01-12 | 0 | 152,300 | 0 | 63,500 | 0 | 88,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 53,500 | 1.99% | ▼ | 0 | 733 | 736 | 730 | 730 | 2,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:30 | Ｇ－かっこ | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241113 | 15:30 | Ｇ－かっこ | 2024年12月期 第３四半期 決算説明資料 |
| 20240814 | 15:00 | Ｇ－かっこ | 2024年12月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－かっこ | 2024年12月期 第２四半期 決算説明資料 |
| 20240426 | 15:00 | Ｇ－かっこ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240329 | 15:00 | Ｇ－かっこ | 取締役の管掌変更に関するお知らせ |
| 20240329 | 15:00 | Ｇ－かっこ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240329 | 15:00 | Ｇ－かっこ | 事業計画および成長可能性に関する資料 |
| 20240319 | 18:00 | Ｇ－かっこ | （訂正・数値データ訂正）「 2023年12月期 決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240228 | 17:00 | Ｇ－かっこ | 定款一部変更のお知らせ |
| 20240214 | 15:00 | Ｇ－かっこ | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－かっこ | 特別損失（減損損失）の計上および業績予想値と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | Ｇ－かっこ | 2023年12月期 通期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4166 | 1 | かっこ株式会社 │ EC/会員サイト/金融機関における不正検知サービス、ビッグデータ解析- Cacco Inc. | 2024-12-21 19:23:23 |
| 4166 | 2 | よくある質問 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:36 |
| 4166 | 2 | 株主総会 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:33 |
| 4166 | 2 | IR資料 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:31 |
| 4166 | 2 | 決算説明会資料 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:29 |
| 4166 | 2 | 有価証券報告書 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:27 |
| 4166 | 2 | 適時開示 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:26 |
| 4166 | 2 | 決算短信 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:25 |
| 4166 | 2 | 事業内容 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:23 |
| 4166 | 2 | IR TOP | Cacco Inc. | 2024-06-18 12:19:22 |