| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,250 | 2,348 | 2,250 | 2,287 | 40,100 | -38 | 98% | 102% | 112% | ▼▼▼▼▼▼ | 100% | 100% | 85% | 90% | 100% |
| 20240726 | 2,287 | 2,317 | 2,279 | 2,281 | 22,700 | -6 | 100% | 100% | 57% | ▼▼▼▼▼▼▼ | 100% | 93% | 84% | 89% | 100% |
| 20240729 | 2,318 | 2,353 | 2,300 | 2,329 | 18,100 | 48 | 102% | 100% | 80% | ▲ | 102% | 86% | 85% | 91% | 102% |
| 20240730 | 2,295 | 2,350 | 2,277 | 2,330 | 28,500 | 1 | 100% | 102% | 157% | ▲▲ | 100% | 77% | 85% | 91% | 102% |
| 20240731 | 2,284 | 2,299 | 2,254 | 2,284 | 26,000 | -46 | 98% | 100% | 91% | ▼ | 94% | 77% | 84% | 89% | 100% |
| 20240801 | 2,304 | 2,304 | 2,160 | 2,167 | 44,200 | -117 | 95% | 94% | 170% | ▼▼ | 99% | 88% | 97% | 85% | 100% |
| 20240802 | 2,010 | 2,046 | 1,960 | 1,981 | 91,400 | -186 | 91% | 99% | 207% | ▼▼▼ | 99% | 110% | 122% | 78% | 100% |
| 20240805 | 1,590 | 1,735 | 1,581 | 1,581 | 249,800 | -400 | 80% | 99% | 273% | ▼▼▼▼ | 100% | 111% | 112% | 62% | 100% |
| 20240806 | 1,741 | 1,810 | 1,722 | 1,749 | 72,600 | 168 | 111% | 100% | 29% | ▲ | 106% | 116% | 117% | 68% | 111% |
| 20240807 | 1,670 | 1,826 | 1,670 | 1,776 | 71,600 | 27 | 102% | 106% | 99% | ▲▲ | 100% | 103% | 110% | 70% | 112% |
| 20240808 | 1,736 | 1,812 | 1,699 | 1,744 | 77,600 | -32 | 98% | 100% | 108% | ▼ | 97% | 104% | 107% | 68% | 110% |
| 20240809 | 1,790 | 1,840 | 1,688 | 1,738 | 70,200 | -6 | 100% | 97% | 90% | ▼▼ | 104% | 101% | 103% | 68% | 110% |
| 20240813 | 1,858 | 1,962 | 1,855 | 1,940 | 129,200 | 202 | 112% | 104% | 184% | ▲ | 99% | 105% | 102% | 76% | 123% |
| 20240814 | 1,806 | 1,809 | 1,711 | 1,787 | 343,300 | -153 | 92% | 99% | 266% | ▼ | 100% | 108% | 102% | 70% | 113% |
| 20240815 | 1,786 | 1,805 | 1,731 | 1,779 | 75,400 | -8 | 100% | 100% | 22% | ▼▼ | 100% | 105% | 96% | 71% | 113% |
| 20240816 | 1,859 | 1,910 | 1,815 | 1,868 | 94,300 | 89 | 105% | 100% | 125% | ▲ | 100% | 105% | 94% | 76% | 118% |
| 20240819 | 1,860 | 1,934 | 1,853 | 1,859 | 88,000 | -9 | 100% | 100% | 93% | ▼ | 102% | 102% | 94% | 77% | 118% |
| 20240820 | 1,868 | 1,955 | 1,868 | 1,897 | 35,600 | 38 | 102% | 102% | 40% | ▲ | 102% | 101% | 86% | 79% | 120% |
| 20240821 | 1,900 | 2,001 | 1,880 | 1,933 | 61,700 | 36 | 102% | 102% | 173% | ▲▲ | 102% | 100% | 85% | 83% | 122% |
| 20240822 | 1,910 | 1,950 | 1,888 | 1,946 | 28,900 | 13 | 101% | 102% | 47% | ▲▲▲ | 97% | 95% | 80% | 84% | 123% |
| 20240823 | 1,940 | 1,940 | 1,870 | 1,878 | 48,400 | -68 | 97% | 97% | 167% | ▼ | 103% | 98% | 84% | 81% | 119% |
| 20240826 | 1,850 | 1,943 | 1,850 | 1,914 | 35,200 | 36 | 102% | 103% | 73% | ▲ | 99% | 92% | 80% | 82% | 121% |
| 20240827 | 1,940 | 1,940 | 1,886 | 1,916 | 42,900 | 2 | 100% | 99% | 122% | ▲▲ | 96% | 91% | 81% | 82% | 121% |
| 20240828 | 1,921 | 1,955 | 1,825 | 1,846 | 67,500 | -70 | 96% | 96% | 157% | ▼ | 99% | 95% | 86% | 81% | 117% |
| 20240829 | 1,838 | 1,840 | 1,773 | 1,813 | 89,400 | -33 | 98% | 99% | 132% | ▼▼ | 98% | 90% | 86% | 84% | 115% |
| 20240830 | 1,820 | 1,840 | 1,781 | 1,783 | 68,600 | -30 | 98% | 98% | 77% | ▼▼▼ | 97% | 90% | 88% | 90% | 113% |
| 20240902 | 1,785 | 1,798 | 1,733 | 1,733 | 116,900 | -50 | 97% | 97% | 170% | ▼▼▼▼ | 102% | 91% | 92% | 89% | 110% |
| 20240903 | 1,719 | 1,768 | 1,687 | 1,754 | 80,000 | 21 | 101% | 102% | 68% | ▲ | 97% | 91% | 94% | 90% | 101% |
| 20240904 | 1,677 | 1,700 | 1,608 | 1,630 | 199,500 | -124 | 93% | 97% | 249% | ▼ | 99% | 94% | 97% | 84% | 100% |
| 20240905 | 1,630 | 1,694 | 1,614 | 1,614 | 72,700 | -16 | 99% | 99% | 36% | ▼▼ | 97% | 92% | 98% | 83% | 100% |
| 20240906 | 1,614 | 1,636 | 1,556 | 1,558 | 146,700 | -56 | 97% | 97% | 202% | ▼▼▼ | 102% | 100% | 106% | 80% | 100% |
| 20240909 | 1,485 | 1,535 | 1,478 | 1,510 | 92,500 | -48 | 97% | 102% | 63% | ▼▼▼▼ | 100% | 97% | 103% | 78% | 100% |
| 20240910 | 1,532 | 1,543 | 1,511 | 1,533 | 50,700 | 23 | 102% | 100% | 55% | ▲ | 95% | 99% | 105% | 79% | 102% |
| 20240911 | 1,501 | 1,505 | 1,401 | 1,427 | 215,500 | -106 | 93% | 95% | 425% | ▼ | 102% | 107% | 106% | 73% | 100% |
| 20240912 | 1,451 | 1,490 | 1,436 | 1,485 | 81,500 | 58 | 104% | 102% | 38% | ▲ | 100% | 105% | 104% | 76% | 104% |
| 20240913 | 1,478 | 1,525 | 1,455 | 1,485 | 68,400 | 0 | 100% | 100% | 84% | -- | 98% | 102% | 98% | 76% | 104% |
| 20240917 | 1,503 | 1,514 | 1,452 | 1,470 | 86,000 | -15 | 99% | 98% | 126% | ▼ | 99% | 101% | 98% | 76% | 103% |
| 20240918 | 1,500 | 1,528 | 1,470 | 1,491 | 49,000 | 21 | 101% | 99% | 57% | ▲ | 102% | 100% | 95% | 77% | 104% |
| 20240919 | 1,528 | 1,569 | 1,515 | 1,552 | 73,600 | 61 | 104% | 102% | 150% | ▲▲ | 98% | 101% | 93% | 80% | 109% |
| 20240920 | 1,566 | 1,571 | 1,515 | 1,536 | 65,700 | -16 | 99% | 98% | 89% | ▼ | 95% | 103% | 95% | 80% | 108% |
| 20240924 | 1,529 | 1,529 | 1,451 | 1,453 | 134,500 | -83 | 95% | 95% | 205% | ▼▼ | 104% | 106% | 100% | 76% | 102% |
| 20240925 | 1,450 | 1,527 | 1,433 | 1,515 | 132,300 | 62 | 104% | 104% | 98% | ▲ | 101% | 102% | 92% | 79% | 106% |
| 20240926 | 1,507 | 1,525 | 1,487 | 1,525 | 93,200 | 10 | 101% | 101% | 70% | ▲▲ | 101% | 94% | 88% | 83% | 107% |
| 20240927 | 1,563 | 1,600 | 1,542 | 1,574 | 114,100 | 49 | 103% | 101% | 122% | ▲▲▲ | 99% | 99% | 92% | 87% | 110% |
| 20240930 | 1,494 | 1,531 | 1,476 | 1,477 | 109,000 | -97 | 94% | 99% | 96% | ▼ | 102% | 95% | 92% | 83% | 104% |
| 20241001 | 1,504 | 1,539 | 1,480 | 1,535 | 78,000 | 58 | 104% | 102% | 72% | ▲ | 97% | 95% | 92% | 88% | 108% |
| 20241002 | 1,502 | 1,509 | 1,453 | 1,454 | 128,800 | -81 | 95% | 97% | 165% | ▼ | 99% | 98% | 93% | 83% | 102% |
| 20241003 | 1,484 | 1,491 | 1,459 | 1,476 | 93,800 | 22 | 102% | 99% | 73% | ▲ | 97% | 100% | 95% | 91% | 103% |
| 20241004 | 1,455 | 1,473 | 1,403 | 1,415 | 264,500 | -61 | 96% | 97% | 282% | ▼ | 101% | 98% | 97% | 88% | 100% |
| 20241007 | 1,415 | 1,440 | 1,398 | 1,425 | 167,500 | 10 | 101% | 101% | 63% | ▲ | 98% | 98% | 0% | 91% | 101% |
| 20241008 | 1,406 | 1,412 | 1,372 | 1,372 | 141,100 | -53 | 96% | 98% | 84% | ▼ | 104% | 98% | 0% | 87% | 100% |
| 20241009 | 1,400 | 1,453 | 1,393 | 1,452 | 136,700 | 80 | 106% | 104% | 97% | ▲ | 99% | 96% | 0% | 92% | 106% |
| 20241010 | 1,400 | 1,431 | 1,378 | 1,381 | 145,800 | -71 | 95% | 99% | 107% | ▼ | 99% | 98% | 0% | 88% | 101% |
| 20241011 | 1,375 | 1,410 | 1,365 | 1,365 | 113,000 | -16 | 99% | 99% | 78% | ▼▼ | 101% | 101% | 0% | 87% | 100% |
| 20241015 | 1,366 | 1,380 | 1,342 | 1,373 | 125,600 | 8 | 101% | 101% | 111% | ▲ | 99% | 103% | 0% | 87% | 101% |
| 20241016 | 1,343 | 1,347 | 1,314 | 1,336 | 132,000 | -37 | 97% | 99% | 105% | ▼ | 100% | 101% | 0% | 85% | 100% |
| 20241017 | 1,350 | 1,387 | 1,344 | 1,347 | 97,900 | 11 | 101% | 100% | 74% | ▲ | 99% | 0% | 0% | 86% | 101% |
| 20241018 | 1,343 | 1,347 | 1,314 | 1,324 | 88,100 | -23 | 98% | 99% | 90% | ▼ | 103% | 0% | 0% | 84% | 100% |
| 20241021 | 1,331 | 1,393 | 1,326 | 1,377 | 79,500 | 53 | 104% | 103% | 90% | ▲ | 99% | 0% | 0% | 87% | 104% |
| 20241022 | 1,378 | 1,395 | 1,362 | 1,370 | 59,400 | -7 | 99% | 99% | 75% | ▼ | % | % | % | 87% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 13,400 | 411,700 | 0 | 170,400 | 13,400 | 241,300 |
| 2024-10-11 | 9,700 | 429,200 | 0 | 189,000 | 9,700 | 240,200 |
| 2024-10-04 | 10,600 | 394,900 | 0 | 180,100 | 10,600 | 214,800 |
| 2024-09-27 | 1,900 | 330,500 | 0 | 157,300 | 1,900 | 173,200 |
| 2024-09-20 | 9,200 | 333,200 | 0 | 157,100 | 9,200 | 176,100 |
| 2024-09-13 | 10,400 | 302,600 | 0 | 129,900 | 10,400 | 172,700 |
| 2024-09-06 | 1,900 | 266,100 | 0 | 114,900 | 1,900 | 151,200 |
| 2024-08-30 | 4,100 | 208,600 | 100 | 101,100 | 4,000 | 107,500 |
| 2024-08-23 | 5,300 | 175,000 | 0 | 83,100 | 5,300 | 91,900 |
| 2024-08-16 | 5,700 | 185,500 | 0 | 87,500 | 5,700 | 98,000 |
| 2024-08-09 | 5,200 | 149,100 | 0 | 66,800 | 5,200 | 82,300 |
| 2024-08-02 | 6,300 | 215,900 | 0 | 90,900 | 6,300 | 125,000 |
| 2024-07-26 | 8,200 | 210,300 | 0 | 92,300 | 8,200 | 118,000 |
| 2024-07-19 | 11,400 | 224,300 | 0 | 101,000 | 11,400 | 123,300 |
| 2024-07-12 | 13,500 | 249,400 | 0 | 105,000 | 13,500 | 144,400 |
| 2024-07-05 | 13,700 | 264,400 | 0 | 110,800 | 13,700 | 153,600 |
| 2024-06-28 | 19,600 | 243,500 | 100 | 116,600 | 19,500 | 126,900 |
| 2024-06-21 | 10,200 | 252,700 | 0 | 117,700 | 10,200 | 135,000 |
| 2024-06-14 | 3,500 | 265,700 | 0 | 118,200 | 3,500 | 147,500 |
| 2024-06-07 | 7,000 | 281,700 | 0 | 124,300 | 7,000 | 157,400 |
| 2024-05-31 | 5,500 | 278,000 | 0 | 126,200 | 5,500 | 151,800 |
| 2024-05-24 | 4,000 | 302,600 | 0 | 123,200 | 4,000 | 179,400 |
| 2024-05-17 | 1,800 | 255,900 | 0 | 116,900 | 1,800 | 139,000 |
| 2024-05-10 | 4,100 | 203,700 | 0 | 97,900 | 4,100 | 105,800 |
| 2024-05-02 | 3,600 | 214,800 | 0 | 97,900 | 3,600 | 116,900 |
| 2024-04-26 | 3,500 | 211,500 | 0 | 94,700 | 3,500 | 116,800 |
| 2024-04-19 | 3,400 | 208,500 | 0 | 94,700 | 3,400 | 113,800 |
| 2024-04-12 | 3,100 | 232,000 | 100 | 118,200 | 3,000 | 113,800 |
| 2024-04-05 | 3,400 | 221,900 | 100 | 114,900 | 3,300 | 107,000 |
| 2024-03-29 | 3,300 | 246,400 | 0 | 140,700 | 3,300 | 105,700 |
| 2024-03-22 | 3,500 | 230,200 | 0 | 132,500 | 3,500 | 97,700 |
| 2024-03-15 | 2,600 | 224,000 | 0 | 131,700 | 2,600 | 92,300 |
| 2024-03-08 | 5,000 | 227,300 | 0 | 124,800 | 5,000 | 102,500 |
| 2024-03-01 | 12,900 | 222,000 | 100 | 114,700 | 12,800 | 107,300 |
| 2024-02-22 | 4,800 | 257,700 | 100 | 122,200 | 4,700 | 135,500 |
| 2024-02-16 | 6,700 | 218,100 | 100 | 90,400 | 6,600 | 127,700 |
| 2024-02-09 | 6,100 | 286,400 | 0 | 113,600 | 6,100 | 172,800 |
| 2024-02-02 | 5,600 | 252,800 | 0 | 104,200 | 5,600 | 148,600 |
| 2024-01-26 | 8,000 | 232,500 | 0 | 102,200 | 8,000 | 130,300 |
| 2024-01-19 | 5,700 | 231,500 | 0 | 100,100 | 5,700 | 131,400 |
| 2024-01-12 | 4,800 | 239,500 | 0 | 99,800 | 4,800 | 139,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Nomura International plc | 76,904 | 0.43% | ▼ | -27,088 | 1,343 | 1,347 | 1,314 | 1,324 | 88,100 |
| 2024-10-16 | Nomura International plc | 103,992 | 0.59% | ▼ | -13,295 | 1,343 | 1,347 | 1,314 | 1,336 | 132,000 |
| 2024-10-15 | Nomura International plc | 117,287 | 0.67% | ▼ | -12,081 | 1,366 | 1,380 | 1,342 | 1,373 | 125,600 |
| 2024-10-11 | Nomura International plc | 129,368 | 0.73% | ▼ | -16,136 | 1,375 | 1,410 | 1,365 | 1,365 | 113,000 |
| 2024-10-01 | Nomura International plc | 145,504 | 0.83% | ▲ | 5,959 | 1,504 | 1,539 | 1,480 | 1,535 | 78,000 |
| 2024-09-27 | Nomura International plc | 139,545 | 0.79% | ▼ | -1,188 | 1,563 | 1,600 | 1,542 | 1,574 | 114,100 |
| 2024-09-26 | Nomura International plc | 140,733 | 0.80% | ▲ | 17,405 | 1,507 | 1,525 | 1,487 | 1,525 | 93,200 |
| 2024-09-25 | Nomura International plc | 123,328 | 0.70% | ▲ | 27,298 | 1,450 | 1,527 | 1,433 | 1,515 | 132,300 |
| 2024-09-24 | Nomura International plc | 96,030 | 0.54% | ▲ | 1,529 | 1,529 | 1,451 | 1,453 | 134,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240822 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期第2四半期 決算説明資料（書き起こし） |
| 20240813 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第2四半期決算説明資料 |
| 20240514 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240514 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第1四半期決算説明資料 |
| 20240416 | 16:40 | Ｇ－ＣＣＴ | Pro-X株式会社の株式取得(子会社化)に関するお知らせ |
| 20240416 | 16:40 | Ｇ－ＣＣＴ | 株式会社デジタルデザインサービスの株式取得(子会社化)に関するお知らせ |
| 20240327 | 16:00 | Ｇ－ＣＣＴ | 事業計画及び成長可能性に関する事項 |
| 20240226 | 16:00 | Ｇ－ＣＣＴ | 2023年12月期 決算説明資料（書き起こし） |
| 20240213 | 16:00 | Ｇ－ＣＣＴ | 2023年12月期 決算説明資料 |
| 20240213 | 16:00 | Ｇ－ＣＣＴ | 株式会社Pros Consの株式取得(子会社化)に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ＣＣＴ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TK93 | 350 | 2024-06-05 11:26 | 株式会社コアコンセプト・テクノロジー | 金子 武史 | 変更報告書 |
| S100TCR9 | 360 | 2024-05-02 13:16 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBQF | 350 | 2024-04-30 14:18 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 変更報告書 |
| S100TBSM | 360 | 2024-04-30 14:18 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBV5 | 360 | 2024-04-30 14:17 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4371 | 1 | DXを推進｜コアコンセプト・テクノロジー（CCT） | 2024-10-22 21:28:01 |
| 4371 | 2 | IR information｜CCT | 2024-06-18 23:21:48 |
| 4371 | 2 | IR information ｜CCT | 2024-06-18 23:21:46 |
| 4371 | 2 | IR information｜CCT | 2024-06-18 23:21:45 |
| 4371 | 2 | IR information｜CCT | 2024-06-18 23:21:43 |
| 4371 | 2 | 電子公告 | IR情報 | CCT | 2024-06-18 13:21:25 |
| 4371 | 2 | お問合せ | IR情報 | CCT | 2024-06-18 13:21:23 |
| 4371 | 2 | 免責事項 | IR情報 | CCT | 2024-06-18 13:21:22 |
| 4371 | 2 | ディスクロージャーポリシー | IR情報 | CCT | 2024-06-18 13:21:21 |
| 4371 | 2 | FAQ | IR情報 |CCT | 2024-06-18 13:21:20 |