4167--ココペリ-【情報･通信業】【金融】中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」

売上高:20070-当期純利益:1250-総資産:24310-時価:3681046----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upv5%s10%s20%sper_pp_15率10率MAX20MIN20
20250624481495474491111,20026106%102%145%▲00098%97%97%88%6%
2025062549549547748463,600-799%98%57%▼00098%95%99%86%4%
2025062648949847948039,900-499%98%63%▼▼00099%95%100%86%3%
2025062748149047347755,700-399%99%140%▼▼▼000100%95%100%85%3%
2025063048049347947932,8002100%100%59%▲00098%99%101%86%3%
2025070147547746546538,000-1497%98%116%▼00099%104%105%83%0%
2025070246046245145665,500-998%99%172%▼▼000100%105%105%81%0%
2025070345646044645455,500-2100%100%85%▼▼▼40099%106%105%81%0%
2025070445446145145134,600-399%99%62%▼▼▼▼300104%107%104%81%0%
2025070745047245046826,00017104%104%75%▲200103%104%100%84%4%
2025070846448046148036,00012103%103%138%▲▲000100%100%0%86%6%
2025070948148647348115,9001100%100%44%▲▲▲000100%99%0%86%7%
2025071048348447548219,1001100%100%120%▲▲▲▲000100%100%0%86%7%
202507114824854754827,2000100%100%38%--000100%100%0%86%7%
2025071447948347348119,300-1100%100%268%▼00099%99%0%86%7%
2025071548048047147610,500-599%99%54%▼▼000100%100%0%91%6%
2025071647047947047021,900-699%100%209%▼▼▼000101%98%0%96%4%
2025071747448647048151,00011102%101%233%▲000101%0%0%98%7%
2025071847348947147727,000-499%101%53%▼000100%0%0%97%6%
2025072246947846646925,000-898%100%93%▼▼00099%0%0%96%4%
2025072346847445746563,200-499%99%253%▼▼▼000%%%96%3%

TDnet更新情報

報告日strtime銘柄タイトル
2025070916:15Ｇ－ココペリ ストック・オプション（新株予約権）の行使価額等確定のお知らせ
2025062515:30Ｇ－ココペリ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025062515:30Ｇ－ココペリ ストック・オプション（新株予約権）の発行に関するお知らせ
2025062515:30Ｇ－ココペリ タイ王国における子会社設立に関するお知らせ
2025061315:30Ｇ－ココペリ 事業計画及び成長可能性に関する事項について
2025052215:30Ｇ－ココペリ 公認会計士等の異動に関するお知らせ
2025021715:30Ｇ－ココペリ 当社の会計監査人に関するお知らせ
2024081415:00Ｇ－ココペリ 2025年３月期第１四半期決算短信〔日本基準〕（連結）
2024081415:00Ｇ－ココペリ 2025年３月期第１四半期 決算説明資料
2024081415:00Ｇ－ココペリ 業績予想の修正に関するお知らせ
2024081415:00Ｇ－ココペリ 会社分割（簡易吸収分割）に関するお知らせ
2024072515:00Ｇ－ココペリ 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024071015:45Ｇ－ココペリ ストック・オプション（新株予約権）の行使価額等確定のお知らせ
2024062615:00Ｇ－ココペリ ストック・オプション（新株予約権）の発行に関するお知らせ
2024062615:00Ｇ－ココペリ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024062115:00Ｇ－ココペリ 事業計画及び成長可能性に関する事項について
2024061718:00Ｇ－ココペリ 新たな事業の開始に関するお知らせ
2024061718:00Ｇ－ココペリ Big Advanceグローバル展開に関する補足説明資料
2024052215:00Ｇ－ココペリ 取締役候補者及び監査役候補者の選任に関するお知らせ
2024022616:45Ｇ－ココペリ 自己株式の取得状況及び取得終了に関するお知らせ
2024021609:30Ｇ－ココペリ 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ
2024021515:45Ｇ－ココペリ 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ
2024021415:00Ｇ－ココペリ 2024年３月期 第３四半期短信〔日本基準〕（連結）
2024021415:00Ｇ－ココペリ 2024年３月期 第３四半期 決算説明資料
2024021415:00Ｇ－ココペリ 自己株式取得に係る事項の決定に関するお知らせ
2024021415:00Ｇ－ココペリ 業績予想の修正に関するお知らせ

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
2025-07-17 Nomura International plc294,6303.72%▼-12,49047448647048151,000
2025-07-14 大和証券株式会社52,4000.66%▼-9,50047948347348119,300
2025-07-09 大和証券株式会社61,9000.78%▼-10,90048148647348115,900
2025-07-03 Nomura International plc307,1203.87%▼-4,49845646044645455,500
2025-07-02 Nomura International plc311,6183.93%▼-7,77346046245145665,500
2025-07-01 Nomura International plc319,3914.03%▲2,90147547746546538,000
2025-06-30 Nomura International plc316,4903.99%▼-3,42148049347947932,800
2025-06-20 個人00.00%▼-60,000466487464475236,000
2025-06-20 大和証券株式会社72,8000.91%▲10,600466487464475236,000
2025-06-20 Nomura International plc319,9114.04%▲17,409466487464475236,000
2025-06-19 Nomura International plc302,5023.82%▲13,603514521470472391,000
2025-06-19 個人60,0000.75%▲514521470472391,000
2025-06-18 Nomura International plc288,8993.64%▲13,279539550519522202,100
2025-06-17 Nomura International plc275,6203.48%▲7,960551562544559109,000
2025-06-16 Nomura International plc267,6603.38%▼-31,090515564515560216,800
2025-06-12 Nomura International plc298,7503.77%▼-4,75753054052852861,400
2025-06-11 大和証券株式会社62,2000.78%▲16,700524544517531134,600
2025-06-10 モルガン・スタンレーMUFG証券株式会社34,5000.43%▼-8,90051253150952490,200
2025-06-10 Nomura International plc303,5073.83%▼-6,57051253150952490,200
2025-06-09 モルガン・スタンレーMUFG証券株式会社43,4000.54%▼-8,400506516499509108,900
2025-06-06 モルガン・スタンレーMUFG証券株式会社51,8000.65%▲12,500531533499502187,900
2025-06-06 大和証券株式会社45,5000.57%▲531533499502187,900
2025-06-06 Nomura International plc310,0773.91%▲30,902531533499502187,900
2025-06-05 モルガン・スタンレーMUFG証券株式会社39,3000.49%▼-1,80052353151853062,300
2025-06-04 モルガン・スタンレーMUFG証券株式会社41,1000.51%▲2,50052352751752479,800
2025-06-03 Nomura International plc279,1753.52%▲11,753537542520526145,700
2025-06-02 Nomura International plc267,4223.37%▼-2,209535568526534369,500
2025-05-30 モルガン・スタンレーMUFG証券株式会社38,6000.48%▼-1,200501525495515121,000
2025-05-28 Nomura International plc269,6313.40%▲8,150530530508520165,300
2025-05-28 モルガン・スタンレーMUFG証券株式会社39,8000.50%▲530530508520165,300
2025-05-27 Nomura International plc261,4813.30%▲7,369514538495527424,000
2025-05-23 Nomura International plc254,1123.21%▲6,400503513489490116,500
2025-05-22 Nomura International plc247,7123.12%▲6,00051451849750682,200
2025-05-21 Nomura International plc241,7123.05%▲7,19950951850650980,800
2025-05-16 Nomura International plc234,5132.96%▼-24,859530545516526183,800
2025-05-16 モルガン・スタンレーMUFG証券株式会社28,7000.36%▼-18,100530545516526183,800
2025-05-15 Nomura International plc259,3723.27%▲74,505587587502512674,400
2025-05-14 モルガン・スタンレーMUFG証券株式会社46,8000.59%▼-3,600551588548577389,800
2025-05-14 Nomura International plc184,8672.33%▼-47,993551588548577389,800
2025-05-13 Nomura International plc232,8602.94%▼-30,891546583530548548,100
2025-05-13 モルガン・スタンレーMUFG証券株式会社50,4000.63%▲7,600546583530548548,100
2025-05-12 モルガン・スタンレーMUFG証券株式会社42,8000.54%▼-10,300560589533539821,700
2025-05-12 Barclays Capital Securities Ltd28,9130.36%▼-31,430560589533539821,700
2025-05-12 UBS AG24,0000.30%▼-21,300560589533539821,700
2025-05-09 モルガン・スタンレーMUFG証券株式会社53,1000.67%▲6,3005665995185702,583,400
2025-05-09 Barclays Capital Securities Ltd60,3430.76%▲5665995185702,583,400
2025-05-09 Nomura International plc263,7513.33%▼-50,6875665995185702,583,400
2025-05-09 UBS AG45,3000.57%▼-9,7005665995185702,583,400
2025-05-08 Nomura International plc314,4383.97%▲49,4094615374535372,576,400
2025-05-08 モルガン・スタンレーMUFG証券株式会社46,8000.59%▼-1,2004615374535372,576,400
2025-05-07 モルガン・スタンレーMUFG証券株式会社48,0000.60%▲900466478452457300,300
2025-05-07 Nomura International plc265,0293.34%▲4,294466478452457300,300
2025-05-07 UBS AG55,0000.69%▼-10,000466478452457300,300
2025-05-02 UBS AG65,0000.82%▼-8,200511511466471533,100
2025-05-02 Nomura International plc260,7353.29%▲15,501511511466471533,100
2025-05-02 モルガン・スタンレーMUFG証券株式会社47,1000.59%▼-2,900511511466471533,100
2025-05-01 モルガン・スタンレーMUFG証券株式会社50,0000.63%▲5305604935151,470,900
2025-05-01 Nomura International plc245,2343.09%▼5305604935151,470,900
2025-04-30 Nomura International plc249,7453.15%▲11,9945776315605603,534,400
2025-04-30 UBS AG73,2000.92%▲18,7005776315605603,534,400
2025-04-28 Nomura International plc237,7513.00%▼-8,7085255755015373,942,200
2025-04-28 UBS AG54,5000.68%▲5255755015373,942,200
2025-04-25 GOLDMAN SACHS INTERNATIONAL1,1540.01%▼-74,1004404974124972,655,200
2025-04-04 Nomura International plc246,4593.11%▲8,94732533230132195,900
2025-03-05 Nomura International plc237,5123.00%▲74737337836837617,600
2025-03-04 Nomura International plc236,7652.99%▼-1,09537838037137323,000
2025-03-03 Nomura International plc237,8603.00%▲56137839337438533,700
2025-02-27 Nomura International plc237,2992.99%▼-51739439938938915,200
2025-02-25 Nomura International plc237,8163.00%▲5,27240740839039553,900
2025-02-20 GOLDMAN SACHS INTERNATIONAL75,2540.95%▼-7,300430439402405117,000
2025-02-19 GOLDMAN SACHS INTERNATIONAL82,5541.04%▲25,800400425399425138,600
2025-02-18 Nomura International plc232,5442.93%▲3,680407423389395236,300
2025-02-17 GOLDMAN SACHS INTERNATIONAL56,7540.71%▼-13,200400400377396347,000
2025-02-17 Nomura International plc228,8642.89%▼-1,077400400377396347,000
2025-02-04 GOLDMAN SACHS INTERNATIONAL69,9540.88%▼-42,30034235234035014,400
2025-02-04 Nomura International plc229,9412.90%▲8,07634235234035014,400
2025-02-04 GOLDMAN SACHS INTERNATIONAL69,9540.88%▼-42,30034235234035014,400
2025-02-04 Nomura International plc229,9412.90%▲8,07634235234035014,400
2025-01-31 GOLDMAN SACHS INTERNATIONAL112,2541.41%▲36136835335331,000
2025-01-31 GOLDMAN SACHS INTERNATIONAL112,2541.41%▲48,80036136835335331,000
2025-01-17 GOLDMAN SACHS INTERNATIONAL63,4540.80%▼-42,30032632932432529,200
2025-01-16 GOLDMAN SACHS INTERNATIONAL105,7541.33%▲36,30033333633033418,900
2025-01-16 Nomura International plc221,8652.80%▲4,21633333633033418,900
2024-12-24 Nomura International plc217,6492.74%▲10,61332732732032275,600
2024-12-13 Nomura International plc207,0362.61%▲8,788357392357365176,400
2024-12-04 Nomura International plc198,2482.50%▲2,26338939838939630,500
2024-11-29 GOLDMAN SACHS INTERNATIONAL69,4540.87%▼-9,50039239238138121,600
2024-11-20 GOLDMAN SACHS INTERNATIONAL78,9540.99%▼-7,60039939939239419,900
2024-11-19 Nomura International plc195,9852.47%▼-11,34637839937739941,900
2024-11-12 GOLDMAN SACHS INTERNATIONAL86,5541.09%▼-8,00041041039840164,100
2024-11-12 Nomura International plc207,3312.61%▲3,06341041039840164,100
2024-11-05 GOLDMAN SACHS INTERNATIONAL94,5541.19%▼-7,9003693693633679,000
2024-10-16 GOLDMAN SACHS INTERNATIONAL102,4541.29%▼-7,80037037436436532,100
2024-10-15 Nomura International plc204,2682.58%▼-2,29837738037237627,100
2024-10-11 Nomura International plc206,5662.60%▲7,58837938037637817,900
2024-10-04 GOLDMAN SACHS INTERNATIONAL110,2541.39%▼-5,90038939838739122,200
2024-10-02 Nomura International plc198,9782.51%▲8,02339539939039250,200
2024-09-25 Nomura International plc190,9552.41%▲1,51042442440340758,500
2024-09-24 Nomura International plc189,4452.39%▼43343341942473,000
2024-09-17 GOLDMAN SACHS INTERNATIONAL116,1541.46%▼-10,00043844241943541,200
2024-09-12 GOLDMAN SACHS INTERNATIONAL126,1541.59%▼-3,60044945844845026,500
2024-09-11 GOLDMAN SACHS INTERNATIONAL129,7541.63%▼-11,60046146342743461,400
2024-09-11 Nomura International plc197,5442.49%▼-1,82146146342743461,400
2024-09-10 Nomura International plc199,3652.51%▲3,12947247246146121,200
2024-09-09 GOLDMAN SACHS INTERNATIONAL141,3541.78%▼-7,70045247244846653,800
2024-09-06 GOLDMAN SACHS INTERNATIONAL149,0541.88%▼-8,80048748746047360,700
2024-09-06 Nomura International plc196,2362.47%▲11,62148748746047360,700
2024-09-05 GOLDMAN SACHS INTERNATIONAL157,8541.99%▼-12,00047049446548786,800
2024-09-04 GOLDMAN SACHS INTERNATIONAL169,8542.14%▼-14,600470485465474138,700
2024-09-04 Nomura International plc184,6152.33%▲17,180470485465474138,700
2024-09-03 GOLDMAN SACHS INTERNATIONAL184,4542.33%▼-12,000472494470494181,400
2024-09-02 GOLDMAN SACHS INTERNATIONAL196,4542.48%▼461477458464144,200
2024-09-02 Nomura International plc167,4352.11%▲461477458464144,200
2024-08-22 Nomura International plc154,3611.94%▼-6,60143946743746192,400
2024-08-20 GOLDMAN SACHS INTERNATIONAL213,0542.69%▼-2,60043946443944971,500
2024-08-19 GOLDMAN SACHS INTERNATIONAL215,6542.72%▲2,80045145743443690,600
2024-08-19 Nomura International plc160,9622.03%▲4,40045145743443690,600
2024-08-16 Nomura International plc156,5621.97%▲9,904467477447459150,000
2024-08-14 Nomura International plc146,6581.85%▲6,90040641740041157,200
2024-08-13 GOLDMAN SACHS INTERNATIONAL212,8542.68%▼-6,00038141338140577,800
2024-08-13 Nomura International plc139,7581.76%▼-3,42138141338140577,800
2024-08-09 Nomura International plc143,1791.80%▲10,80039540037738274,600
2024-08-09 GOLDMAN SACHS INTERNATIONAL218,8542.76%▼-7,10039540037738274,600
2024-08-08 GOLDMAN SACHS INTERNATIONAL225,9542.85%▼-3,700381405371390107,000
2024-08-08 Nomura International plc132,3791.67%▲381405371390107,000
2024-08-07 Nomura International plc125,2791.58%▼-14,491371408367382408,200
2024-08-05 モルガン・スタンレーMUFG証券株式会社37,3000.47%▼-8,700386412370370233,700
2024-08-02 Nomura International plc139,7701.76%▼-5,705465472450450181,700
2024-08-02 UBS AG20,4000.25%▼-29,400465472450450181,700
2024-08-02 モルガン・スタンレーMUFG証券株式会社46,0000.58%▼-4,200465472450450181,700
2024-08-01 UBS AG49,8000.62%▼-7,20050651048648763,300
2024-07-29 Nomura International plc145,4751.83%▼-5,900518518493499140,300
2024-07-29 UBS AG57,0000.72%▼-10,600518518493499140,300
2024-07-26 モルガン・スタンレーMUFG証券株式会社50,2000.63%▲5,500509534507515122,600
2024-07-26 Nomura International plc151,3751.91%▲3,484509534507515122,600
2024-07-26 UBS AG67,6000.85%▼-4,100509534507515122,600
2024-07-25 モルガン・スタンレーMUFG証券株式会社44,7000.56%▼-4,400482513482512249,600
2024-07-25 UBS AG71,7000.90%▲7,400482513482512249,600
2024-07-24 モルガン・スタンレーMUFG証券株式会社49,1000.62%▲540543495495310,300
2024-07-24 Nomura International plc147,8911.86%▲8,300540543495495310,300
2024-07-23 Nomura International plc139,5911.76%▲6,186538553525540232,700
2024-07-23 UBS AG64,3000.81%▲3,000538553525540232,700
2024-07-22 UBS AG61,3000.77%▲8,400556563526530224,000
2024-07-19 UBS AG52,9000.66%▲551567520564425,300
2024-07-18 Nomura International plc133,4051.68%▼-4,550577605555556282,100
2024-07-17 Nomura International plc137,9551.74%▲3,871586595578581119,400
2024-07-16 Nomura International plc134,0841.69%▼-575585611580587404,700
2024-07-11 Nomura International plc134,6591.70%▲561561524534269,000
2024-07-10 Nomura International plc133,3891.68%▲7,213568575550560242,200
2024-07-08 Nomura International plc126,1761.59%▼-4,179534571534563517,100
2024-06-24 UBS AG2,6000.03%▼-39,900467490463481224,600
2024-06-21 Nomura International plc130,3551.64%▲14,998474488455459338,600
2024-06-21 UBS AG42,5000.53%▼-5,000474488455459338,600
2024-06-20 Nomura International plc115,3571.45%▼-4,970463483453476305,900
2024-06-20 UBS AG47,5000.60%▼-10,500463483453476305,900
2024-06-19 Nomura International plc120,3271.52%▼-6,355451484448462720,500
2024-06-19 UBS AG58,0000.73%▼-10,700451484448462720,500
2024-06-18 UBS AG68,7000.86%▲4525084414713,392,200
2024-06-14 Nomura International plc126,6821.60%▲14743544343544113,700
2024-06-12 Nomura International plc126,5351.59%▼-12544544643744138,200
2024-06-11 Nomura International plc126,6601.60%▲11044645644544535,600
2024-06-10 Nomura International plc126,5501.59%▼-31045545843544168,700
2024-06-06 Nomura International plc126,8601.60%▲306461475457462115,100
2024-05-31 Nomura International plc126,5541.59%▼-30440543340342760,100
2024-05-21 Nomura International plc126,8581.60%▲2,63241941941141127,200
2024-05-17 GOLDMAN SACHS INTERNATIONAL229,6542.90%▲10041042240242259,600
2024-05-13 GOLDMAN SACHS INTERNATIONAL229,5542.89%▼-2,80038739338438926,100
2024-03-18 GOLDMAN SACHS INTERNATIONAL232,3542.93%▲14,30039640738038077,900
2024-03-08 GOLDMAN SACHS INTERNATIONAL218,0542.75%▲13,80039640138438873,600
2024-03-06 GOLDMAN SACHS INTERNATIONAL204,2542.58%▼-11,60040542440041361,500

EDINEt更新情報