| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 1,597 | 1,601 | 1,585 | 1,586 | 19,300 | -9 | 99% | 99% | 105% | ▼ | 99% | 98% | 95% | 97% | 101% |
| 20250212 | 1,600 | 1,600 | 1,587 | 1,587 | 13,300 | 1 | 100% | 99% | 69% | ▲ | 100% | 98% | 95% | 97% | 101% |
| 20250213 | 1,591 | 1,597 | 1,584 | 1,597 | 16,800 | 10 | 101% | 100% | 126% | ▲▲ | 99% | 97% | 95% | 97% | 101% |
| 20250214 | 1,598 | 1,598 | 1,579 | 1,586 | 28,100 | -11 | 99% | 99% | 167% | ▼ | 99% | 95% | 95% | 97% | 101% |
| 20250217 | 1,586 | 1,589 | 1,574 | 1,574 | 27,300 | -12 | 99% | 99% | 97% | ▼▼ | 99% | 96% | 96% | 96% | 100% |
| 20250218 | 1,575 | 1,575 | 1,560 | 1,561 | 31,100 | -13 | 99% | 99% | 114% | ▼▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20250219 | 1,560 | 1,560 | 1,548 | 1,550 | 35,100 | -11 | 99% | 99% | 113% | ▼▼▼▼ | 98% | 99% | 97% | 94% | 100% |
| 20250220 | 1,540 | 1,550 | 1,504 | 1,510 | 60,400 | -40 | 97% | 98% | 172% | ▼▼▼▼▼ | 102% | 102% | 100% | 92% | 100% |
| 20250225 | 1,480 | 1,508 | 1,480 | 1,503 | 48,700 | -7 | 100% | 102% | 81% | ▼▼▼▼▼▼ | 100% | 100% | 98% | 91% | 100% |
| 20250226 | 1,509 | 1,512 | 1,495 | 1,509 | 33,900 | 6 | 100% | 100% | 70% | ▲ | 101% | 100% | 98% | 92% | 100% |
| 20250227 | 1,511 | 1,522 | 1,495 | 1,521 | 34,000 | 12 | 101% | 101% | 100% | ▲▲ | 99% | 99% | 97% | 93% | 101% |
| 20250228 | 1,522 | 1,528 | 1,504 | 1,504 | 30,700 | -17 | 99% | 99% | 90% | ▼ | 100% | 100% | 98% | 92% | 100% |
| 20250303 | 1,505 | 1,520 | 1,500 | 1,505 | 50,800 | 1 | 100% | 100% | 165% | ▲ | 99% | 100% | 97% | 92% | 100% |
| 20250304 | 1,504 | 1,509 | 1,494 | 1,496 | 39,900 | -9 | 99% | 99% | 79% | ▼ | 101% | 100% | 98% | 91% | 100% |
| 20250305 | 1,496 | 1,513 | 1,496 | 1,507 | 38,200 | 11 | 101% | 101% | 96% | ▲ | 101% | 99% | 96% | 94% | 101% |
| 20250306 | 1,501 | 1,515 | 1,501 | 1,512 | 32,500 | 5 | 100% | 101% | 85% | ▲▲ | 100% | 98% | 95% | 95% | 101% |
| 20250307 | 1,505 | 1,520 | 1,487 | 1,508 | 57,000 | -4 | 100% | 100% | 175% | ▼ | 99% | 98% | 95% | 94% | 101% |
| 20250310 | 1,510 | 1,510 | 1,494 | 1,495 | 43,900 | -13 | 99% | 99% | 77% | ▼▼ | 99% | 99% | 96% | 94% | 100% |
| 20250311 | 1,495 | 1,500 | 1,479 | 1,486 | 49,200 | -9 | 99% | 99% | 112% | ▼▼▼ | 99% | 99% | 96% | 93% | 100% |
| 20250312 | 1,485 | 1,491 | 1,471 | 1,474 | 47,000 | -12 | 99% | 99% | 96% | ▼▼▼▼ | 100% | 99% | 96% | 92% | 100% |
| 20250313 | 1,475 | 1,486 | 1,472 | 1,482 | 42,600 | 8 | 101% | 100% | 91% | ▲ | 100% | 99% | 96% | 93% | 101% |
| 20250314 | 1,482 | 1,490 | 1,477 | 1,482 | 45,700 | 0 | 100% | 100% | 107% | -- | 99% | 97% | 95% | 93% | 101% |
| 20250317 | 1,487 | 1,492 | 1,467 | 1,472 | 111,100 | -10 | 99% | 99% | 243% | ▼ | 100% | 98% | 95% | 93% | 100% |
| 20250318 | 1,466 | 1,472 | 1,460 | 1,462 | 172,600 | -10 | 99% | 100% | 155% | ▼▼ | 100% | 98% | 96% | 93% | 100% |
| 20250319 | 1,456 | 1,466 | 1,455 | 1,460 | 102,100 | -2 | 100% | 100% | 59% | ▼▼▼ | 99% | 98% | 96% | 94% | 100% |
| 20250321 | 1,456 | 1,463 | 1,440 | 1,441 | 153,500 | -19 | 99% | 99% | 150% | ▼▼▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20250324 | 1,441 | 1,450 | 1,423 | 1,424 | 130,500 | -17 | 99% | 99% | 85% | ▼▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20250325 | 1,426 | 1,440 | 1,423 | 1,430 | 88,300 | 6 | 100% | 100% | 68% | ▲ | 99% | 99% | 100% | 94% | 100% |
| 20250326 | 1,432 | 1,432 | 1,418 | 1,422 | 152,100 | -8 | 99% | 99% | 172% | ▼ | 101% | 100% | 101% | 93% | 100% |
| 20250327 | 1,417 | 1,440 | 1,411 | 1,430 | 296,900 | 8 | 101% | 101% | 195% | ▲ | 100% | 98% | 100% | 94% | 101% |
| 20250328 | 1,429 | 1,431 | 1,411 | 1,422 | 205,800 | -8 | 99% | 100% | 69% | ▼ | 99% | 98% | 101% | 94% | 100% |
| 20250331 | 1,423 | 1,424 | 1,407 | 1,412 | 73,600 | -10 | 99% | 99% | 36% | ▼▼ | 100% | 96% | 102% | 93% | 100% |
| 20250401 | 1,413 | 1,431 | 1,413 | 1,420 | 49,500 | 8 | 101% | 100% | 67% | ▲ | 99% | 95% | 101% | 94% | 101% |
| 20250402 | 1,420 | 1,426 | 1,400 | 1,400 | 44,700 | -20 | 99% | 99% | 90% | ▼ | 100% | 101% | 104% | 93% | 100% |
| 20250403 | 1,388 | 1,390 | 1,371 | 1,388 | 57,400 | -12 | 99% | 100% | 128% | ▼▼ | 99% | 102% | 105% | 92% | 100% |
| 20250404 | 1,370 | 1,376 | 1,331 | 1,350 | 74,600 | -38 | 97% | 99% | 130% | ▼▼▼ | 103% | 106% | 109% | 90% | 100% |
| 20250408 | 1,315 | 1,362 | 1,304 | 1,350 | 49,900 | 0 | 100% | 103% | 67% | -- | 100% | 105% | 108% | 90% | 100% |
| 20250409 | 1,332 | 1,344 | 1,310 | 1,332 | 49,800 | -18 | 99% | 100% | 100% | ▼ | 102% | 101% | 106% | 90% | 100% |
| 20250410 | 1,362 | 1,404 | 1,362 | 1,395 | 43,900 | 63 | 105% | 102% | 88% | ▲ | 101% | 100% | 105% | 94% | 105% |
| 20250411 | 1,367 | 1,390 | 1,352 | 1,385 | 37,900 | -10 | 99% | 101% | 86% | ▼ | 100% | 100% | 103% | 93% | 104% |
| 20250414 | 1,399 | 1,407 | 1,393 | 1,398 | 17,700 | 13 | 101% | 100% | 47% | ▲ | 99% | 100% | 103% | 94% | 105% |
| 20250415 | 1,400 | 1,407 | 1,381 | 1,381 | 13,600 | -17 | 99% | 99% | 77% | ▼ | 99% | 102% | 103% | 94% | 104% |
| 20250416 | 1,390 | 1,390 | 1,370 | 1,373 | 13,400 | -8 | 99% | 99% | 99% | ▼▼ | 100% | 105% | 105% | 94% | 103% |
| 20250417 | 1,371 | 1,376 | 1,365 | 1,365 | 9,800 | -8 | 99% | 100% | 73% | ▼▼▼ | 101% | 103% | 103% | 93% | 102% |
| 20250418 | 1,385 | 1,405 | 1,380 | 1,405 | 18,100 | 40 | 103% | 101% | 185% | ▲ | 100% | 102% | 102% | 98% | 105% |
| 20250421 | 1,405 | 1,412 | 1,396 | 1,405 | 12,300 | 0 | 100% | 100% | 68% | -- | 101% | 102% | 0% | 98% | 105% |
| 20250422 | 1,410 | 1,421 | 1,409 | 1,420 | 22,400 | 15 | 101% | 101% | 182% | ▲ | 101% | 101% | 0% | 99% | 107% |
| 20250423 | 1,425 | 1,435 | 1,425 | 1,433 | 31,500 | 13 | 101% | 101% | 141% | ▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20250424 | 1,438 | 1,438 | 1,422 | 1,429 | 16,500 | -4 | 100% | 99% | 52% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20250425 | 1,426 | 1,433 | 1,420 | 1,433 | 18,100 | 4 | 100% | 100% | 110% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20250428 | 1,433 | 1,437 | 1,420 | 1,437 | 33,400 | 4 | 100% | 100% | 185% | ▲▲ | 99% | 100% | 0% | 100% | 108% |
| 20250430 | 1,437 | 1,437 | 1,411 | 1,426 | 22,100 | -11 | 99% | 99% | 66% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20250501 | 1,436 | 1,436 | 1,413 | 1,421 | 18,600 | -5 | 100% | 99% | 84% | ▼▼ | 101% | 0% | 0% | 99% | 107% |
| 20250502 | 1,422 | 1,435 | 1,415 | 1,435 | 23,100 | 14 | 101% | 101% | 124% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20250507 | 1,437 | 1,437 | 1,421 | 1,428 | 21,500 | -7 | 100% | 99% | 93% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20250508 | 1,428 | 1,433 | 1,414 | 1,433 | 18,000 | 5 | 100% | 100% | 84% | ▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 21,400 | 34,200 | 8,100 | 22,500 | 13,300 | 11,700 |
| 2025-04-25 | 19,500 | 33,100 | 8,000 | 22,200 | 11,500 | 10,900 |
| 2025-04-18 | 20,200 | 35,200 | 8,100 | 23,800 | 12,100 | 11,400 |
| 2025-04-11 | 21,100 | 36,500 | 8,200 | 25,200 | 12,900 | 11,300 |
| 2025-04-04 | 25,100 | 37,100 | 11,300 | 27,400 | 13,800 | 9,700 |
| 2025-03-28 | 60,000 | 37,600 | 32,100 | 26,600 | 27,900 | 11,000 |
| 2025-03-21 | 367,600 | 60,400 | 336,300 | 26,500 | 31,300 | 33,900 |
| 2025-03-14 | 114,300 | 36,400 | 100,400 | 26,000 | 13,900 | 10,400 |
| 2025-03-07 | 97,800 | 36,200 | 87,400 | 25,800 | 10,400 | 10,400 |
| 2025-02-28 | 82,500 | 35,800 | 75,100 | 25,300 | 7,400 | 10,500 |
| 2025-02-21 | 71,800 | 40,600 | 65,200 | 28,000 | 6,600 | 12,600 |
| 2025-02-14 | 60,700 | 31,100 | 54,600 | 23,200 | 6,100 | 7,900 |
| 2025-02-07 | 57,400 | 31,900 | 50,900 | 23,700 | 6,500 | 8,200 |
| 2025-01-31 | 51,700 | 32,200 | 44,700 | 23,200 | 7,000 | 9,000 |
| 2025-01-24 | 42,900 | 19,500 | 38,000 | 15,200 | 4,900 | 4,300 |
| 2025-01-17 | 39,900 | 7,600 | 35,200 | 2,900 | 4,700 | 4,700 |
| 2025-01-10 | 22,300 | 6,500 | 17,800 | 2,400 | 4,500 | 4,100 |
| 2024-12-27 | 14,600 | 5,200 | 8,300 | 2,400 | 6,300 | 2,800 |
| 2024-12-20 | 12,600 | 5,500 | 8,200 | 2,600 | 4,400 | 2,900 |
| 2024-12-13 | 12,700 | 6,100 | 8,000 | 3,100 | 4,700 | 3,000 |
| 2024-12-06 | 13,000 | 3,300 | 8,100 | 2,600 | 4,900 | 700 |
| 2024-11-29 | 12,700 | 4,900 | 8,000 | 3,900 | 4,700 | 1,000 |
| 2024-11-22 | 12,500 | 4,600 | 8,100 | 3,900 | 4,400 | 700 |
| 2024-11-15 | 14,300 | 2,700 | 8,100 | 1,900 | 6,200 | 800 |
| 2024-11-08 | 14,800 | 2,800 | 8,000 | 2,000 | 6,800 | 800 |
| 2024-11-01 | 13,800 | 3,400 | 8,000 | 2,400 | 5,800 | 1,000 |
| 2024-10-25 | 12,000 | 2,600 | 8,100 | 2,100 | 3,900 | 500 |
| 2024-10-18 | 11,900 | 2,200 | 8,100 | 2,000 | 3,800 | 200 |
| 2024-10-11 | 12,000 | 2,200 | 8,000 | 2,000 | 4,000 | 200 |
| 2024-10-04 | 11,800 | 4,600 | 8,000 | 2,400 | 3,800 | 2,200 |
| 2024-09-27 | 12,900 | 4,300 | 8,100 | 1,900 | 4,800 | 2,400 |
| 2024-09-20 | 12,500 | 3,700 | 8,400 | 1,900 | 4,100 | 1,800 |
| 2024-09-13 | 11,900 | 3,000 | 8,400 | 1,900 | 3,500 | 1,100 |
| 2024-09-06 | 11,900 | 3,400 | 8,300 | 2,000 | 3,600 | 1,400 |
| 2024-08-30 | 11,800 | 3,200 | 8,200 | 2,000 | 3,600 | 1,200 |
| 2024-08-23 | 12,000 | 3,000 | 8,000 | 1,900 | 4,000 | 1,100 |
| 2024-08-16 | 12,400 | 3,500 | 8,100 | 1,900 | 4,300 | 1,600 |
| 2024-08-09 | 12,400 | 3,600 | 8,000 | 2,000 | 4,400 | 1,600 |
| 2024-08-02 | 16,500 | 7,600 | 8,200 | 3,400 | 8,300 | 4,200 |
| 2024-07-26 | 17,900 | 8,900 | 8,200 | 6,000 | 9,700 | 2,900 |
| 2024-07-19 | 18,300 | 8,300 | 8,100 | 5,800 | 10,200 | 2,500 |
| 2024-07-12 | 17,200 | 7,500 | 8,100 | 5,400 | 9,100 | 2,100 |
| 2024-07-05 | 14,500 | 7,200 | 8,200 | 5,200 | 6,300 | 2,000 |
| 2024-06-28 | 15,500 | 7,500 | 8,100 | 5,300 | 7,400 | 2,200 |
| 2024-06-21 | 12,500 | 6,000 | 8,000 | 4,300 | 4,500 | 1,700 |
| 2024-06-14 | 11,500 | 6,900 | 8,100 | 4,600 | 3,400 | 2,300 |
| 2024-06-07 | 11,600 | 7,100 | 8,000 | 4,100 | 3,600 | 3,000 |
| 2024-05-31 | 11,300 | 6,700 | 8,000 | 4,000 | 3,300 | 2,700 |
| 2024-05-24 | 10,900 | 7,100 | 8,100 | 4,000 | 2,800 | 3,100 |
| 2024-05-17 | 10,800 | 7,000 | 8,000 | 4,200 | 2,800 | 2,800 |
| 2024-05-10 | 14,000 | 7,500 | 8,000 | 4,500 | 6,000 | 3,000 |
| 2024-05-02 | 13,600 | 9,400 | 8,000 | 5,300 | 5,600 | 4,100 |
| 2024-04-26 | 13,400 | 8,200 | 8,000 | 4,600 | 5,400 | 3,600 |
| 2024-04-19 | 13,200 | 7,900 | 8,000 | 4,700 | 5,200 | 3,200 |
| 2024-04-12 | 11,400 | 7,800 | 8,000 | 3,700 | 3,400 | 4,100 |
| 2024-04-05 | 10,300 | 5,900 | 8,000 | 2,700 | 2,300 | 3,200 |
| 2024-03-29 | 2,300 | 4,600 | 0 | 1,300 | 2,300 | 3,300 |
| 2024-03-22 | 14,300 | 4,700 | 8,400 | 200 | 5,900 | 4,500 |
| 2024-03-15 | 16,100 | 9,300 | 10,100 | 800 | 6,000 | 8,500 |
| 2024-03-08 | 21,400 | 9,000 | 15,400 | 900 | 6,000 | 8,100 |
| 2024-03-01 | 26,100 | 11,200 | 20,100 | 2,200 | 6,000 | 9,000 |
| 2024-02-22 | 44,800 | 13,000 | 38,800 | 4,100 | 6,000 | 8,900 |
| 2024-02-16 | 45,900 | 12,300 | 39,900 | 4,100 | 6,000 | 8,200 |
| 2024-02-09 | 47,600 | 14,800 | 41,600 | 4,200 | 6,000 | 10,600 |
| 2024-02-02 | 52,800 | 20,100 | 46,500 | 5,100 | 6,300 | 15,000 |
| 2024-01-26 | 48,400 | 19,100 | 42,200 | 4,300 | 6,200 | 14,800 |
| 2024-01-19 | 36,300 | 17,600 | 28,100 | 4,300 | 8,200 | 13,300 |
| 2024-01-12 | 28,800 | 15,600 | 20,700 | 4,200 | 8,100 | 11,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 16:00 | ＣＯＴＡ | 2025年３月期 決算短信〔日本基準〕(非連結) |
| 20250131 | 16:00 | ＣＯＴＡ | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20250131 | 16:00 | ＣＯＴＡ | 業績予想の修正に関するお知らせ |
| 20241106 | 16:00 | ＣＯＴＡ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241031 | 16:00 | ＣＯＴＡ | 監査役の辞任及び補欠監査役の監査役就任に関するお知らせ |
| 20240731 | 16:00 | ＣＯＴＡ | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 11:30 | ＣＯＴＡ | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 20240516 | 16:00 | ＣＯＴＡ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20240516 | 16:00 | ＣＯＴＡ | 役員の異動に関するお知らせ |
| 20240508 | 16:00 | ＣＯＴＡ | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240321 | 16:00 | ＣＯＴＡ | 人事異動のお知らせ |
| 20240215 | 16:00 | ＣＯＴＡ | 取締役の辞任に関するお知らせ |
| 20240131 | 16:00 | ＣＯＴＡ | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240131 | 16:00 | ＣＯＴＡ | 株式の分割及び株式分割に伴う定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4923 | 1 | COTA | コタ株式会社 | 2025-05-09 06:20:14 |
| 4923 | 2 | 5月2日 (金) 上場企業IRセミナーin高松 - Event's (イベントス 個人投資家説明会） | 2025-04-04 11:29:10 |
| 4923 | 2 | 3月7日 (金)【女性限定】上場企業IRセミナーin横浜 - Event's (イベントス 個人投資家説明会） | 2025-02-17 23:29:26 |
| 4923 | 2 | [4923]コタ株式会社 第5回女性個人投資家向けIRセミナー（福岡開催） | Peatix | 2025-01-08 17:30:16 |
| 4923 | 2 | コタ株式会社 | 開示資料（英訳） | 2024-11-14 19:28:59 |
| 4923 | 2 | 12/6(金)個人投資家向け会社説明会/コタ（4923） - 説明会.com | 2024-11-08 17:29:30 |
| 4923 | 2 | ???aIR?ﾌ?ﾂ?l?????ﾆ???ｯ???ﾐ???ｾ???b???a?C???x?X?^?[?E?????[?V?????Y | 2024-10-02 11:29:07 |
| 4923 | 2 | 9月27日 (金) 上場企業IRセミナーin広島 - Event's (イベントス 個人投資家説明会） | 2024-08-24 01:28:43 |
| 4923 | 2 | 9月14日 (土) 上場企業IRセミナーin札幌 - Event's (イベントス 個人投資家説明会） | 2024-08-21 22:29:29 |
| 4923 | 2 | ??aIR???l????????????b??a?C???x?X?^?[?E?????[?V?????Y | 2024-07-17 01:29:14 |