| 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 | 1,580 | 1,617 | 1,568 | 1,614 | 33,800 | 27 | 102% | 102% | 96% | ▲ | 99% | 104% | 104% | 94% | 102% |
| 20240726 | 1,613 | 1,613 | 1,596 | 1,600 | 15,400 | -14 | 99% | 99% | 46% | ▼ | 102% | 100% | 106% | 93% | 101% |
| 20240729 | 1,604 | 1,637 | 1,604 | 1,637 | 16,500 | 37 | 102% | 102% | 107% | ▲ | 99% | 94% | 104% | 95% | 103% |
| 20240730 | 1,636 | 1,636 | 1,607 | 1,622 | 25,500 | -15 | 99% | 99% | 155% | ▼ | 103% | 97% | 105% | 94% | 102% |
| 20240731 | 1,620 | 1,673 | 1,612 | 1,673 | 24,600 | 51 | 103% | 103% | 96% | ▲ | 99% | 97% | 105% | 97% | 105% |
| 20240801 | 1,621 | 1,650 | 1,592 | 1,604 | 43,900 | -69 | 96% | 99% | 178% | ▼ | 97% | 99% | 107% | 93% | 101% |
| 20240802 | 1,590 | 1,590 | 1,541 | 1,545 | 52,200 | -59 | 96% | 97% | 119% | ▼▼ | 101% | 104% | 113% | 90% | 100% |
| 20240805 | 1,505 | 1,550 | 1,462 | 1,517 | 98,100 | -28 | 98% | 101% | 188% | ▼▼▼ | 103% | 105% | 111% | 88% | 100% |
| 20240806 | 1,530 | 1,588 | 1,530 | 1,575 | 43,200 | 58 | 104% | 103% | 44% | ▲ | 100% | 103% | 108% | 91% | 104% |
| 20240807 | 1,568 | 1,590 | 1,540 | 1,570 | 26,000 | -5 | 100% | 100% | 60% | ▼ | 100% | 103% | 109% | 91% | 103% |
| 20240808 | 1,560 | 1,589 | 1,551 | 1,567 | 23,300 | -3 | 100% | 100% | 90% | ▼▼ | 98% | 102% | 106% | 91% | 103% |
| 20240809 | 1,595 | 1,595 | 1,549 | 1,568 | 35,000 | 1 | 100% | 98% | 150% | ▲ | 102% | 104% | 108% | 91% | 103% |
| 20240813 | 1,564 | 1,605 | 1,559 | 1,599 | 18,300 | 31 | 102% | 102% | 52% | ▲▲ | 99% | 100% | 104% | 93% | 105% |
| 20240814 | 1,619 | 1,619 | 1,584 | 1,609 | 13,200 | 10 | 101% | 99% | 72% | ▲▲▲ | 100% | 102% | 105% | 93% | 106% |
| 20240815 | 1,609 | 1,616 | 1,592 | 1,608 | 21,600 | -1 | 100% | 100% | 164% | ▼ | 100% | 104% | 104% | 93% | 106% |
| 20240816 | 1,618 | 1,625 | 1,606 | 1,625 | 13,100 | 17 | 101% | 100% | 61% | ▲ | 99% | 103% | 103% | 96% | 107% |
| 20240819 | 1,625 | 1,628 | 1,606 | 1,616 | 12,500 | -9 | 99% | 99% | 95% | ▼ | 100% | 105% | 103% | 97% | 107% |
| 20240820 | 1,619 | 1,626 | 1,610 | 1,624 | 16,800 | 8 | 100% | 100% | 134% | ▲ | 102% | 105% | 102% | 97% | 107% |
| 20240821 | 1,620 | 1,650 | 1,618 | 1,645 | 16,000 | 21 | 101% | 102% | 95% | ▲▲ | 103% | 103% | 102% | 98% | 108% |
| 20240822 | 1,639 | 1,680 | 1,639 | 1,680 | 14,700 | 35 | 102% | 103% | 92% | ▲▲▲ | 100% | 100% | 99% | 100% | 111% |
| 20240823 | 1,680 | 1,685 | 1,672 | 1,673 | 11,300 | -7 | 100% | 100% | 77% | ▼ | 101% | 100% | 99% | 100% | 110% |
| 20240826 | 1,678 | 1,695 | 1,675 | 1,694 | 12,000 | 21 | 101% | 101% | 106% | ▲ | 100% | 100% | 99% | 100% | 112% |
| 20240827 | 1,686 | 1,704 | 1,686 | 1,687 | 14,800 | -7 | 100% | 100% | 123% | ▼ | 100% | 99% | 102% | 100% | 111% |
| 20240828 | 1,687 | 1,692 | 1,667 | 1,680 | 6,800 | -7 | 100% | 100% | 46% | ▼▼ | 100% | 99% | 102% | 99% | 111% |
| 20240829 | 1,683 | 1,683 | 1,667 | 1,682 | 11,300 | 2 | 100% | 100% | 166% | ▲ | 99% | 98% | 102% | 99% | 111% |
| 20240830 | 1,690 | 1,694 | 1,678 | 1,680 | 12,500 | -2 | 100% | 99% | 111% | ▼ | 100% | 97% | 102% | 99% | 111% |
| 20240902 | 1,680 | 1,682 | 1,642 | 1,677 | 19,100 | -3 | 100% | 100% | 153% | ▼▼ | 99% | 98% | 103% | 99% | 111% |
| 20240903 | 1,677 | 1,680 | 1,662 | 1,663 | 8,400 | -14 | 99% | 99% | 44% | ▼▼▼ | 100% | 98% | 104% | 98% | 106% |
| 20240904 | 1,655 | 1,679 | 1,651 | 1,651 | 21,100 | -12 | 99% | 100% | 251% | ▼▼▼▼ | 100% | 99% | 105% | 97% | 105% |
| 20240905 | 1,640 | 1,652 | 1,633 | 1,636 | 22,900 | -15 | 99% | 100% | 109% | ▼▼▼▼▼ | 99% | 100% | 104% | 97% | 104% |
| 20240906 | 1,646 | 1,657 | 1,621 | 1,637 | 17,700 | 1 | 100% | 99% | 77% | ▲ | 101% | 102% | 107% | 97% | 104% |
| 20240909 | 1,612 | 1,649 | 1,609 | 1,628 | 18,600 | -9 | 99% | 101% | 105% | ▼ | 99% | 101% | 106% | 96% | 102% |
| 20240910 | 1,628 | 1,639 | 1,610 | 1,618 | 12,100 | -10 | 99% | 99% | 65% | ▼▼ | 101% | 103% | 105% | 96% | 101% |
| 20240911 | 1,609 | 1,624 | 1,595 | 1,618 | 33,100 | 0 | 100% | 101% | 274% | -- | 101% | 103% | 104% | 96% | 101% |
| 20240912 | 1,625 | 1,649 | 1,624 | 1,649 | 19,700 | 31 | 102% | 101% | 60% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20240913 | 1,645 | 1,657 | 1,621 | 1,629 | 36,100 | -20 | 99% | 99% | 183% | ▼ | 101% | 102% | 103% | 96% | 101% |
| 20240917 | 1,630 | 1,657 | 1,630 | 1,649 | 24,500 | 20 | 101% | 101% | 68% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20240918 | 1,658 | 1,667 | 1,628 | 1,655 | 31,600 | 6 | 100% | 100% | 129% | ▲▲ | 101% | 104% | 102% | 98% | 102% |
| 20240919 | 1,655 | 1,670 | 1,650 | 1,666 | 15,200 | 11 | 101% | 101% | 48% | ▲▲▲ | 100% | 103% | 101% | 98% | 103% |
| 20240920 | 1,666 | 1,672 | 1,661 | 1,664 | 12,200 | -2 | 100% | 100% | 80% | ▼ | 99% | 100% | 101% | 98% | 103% |
| 20240924 | 1,666 | 1,669 | 1,640 | 1,644 | 15,300 | -20 | 99% | 99% | 125% | ▼▼ | 101% | 101% | 102% | 97% | 102% |
| 20240925 | 1,658 | 1,678 | 1,657 | 1,675 | 16,100 | 31 | 102% | 101% | 105% | ▲ | 102% | 99% | 100% | 99% | 104% |
| 20240926 | 1,686 | 1,724 | 1,679 | 1,720 | 50,900 | 45 | 103% | 102% | 316% | ▲▲ | 98% | 98% | 99% | 100% | 106% |
| 20240927 | 1,705 | 1,715 | 1,669 | 1,671 | 23,100 | -49 | 97% | 98% | 45% | ▼ | 100% | 102% | 102% | 97% | 103% |
| 20240930 | 1,650 | 1,668 | 1,649 | 1,649 | 29,200 | -22 | 99% | 100% | 126% | ▼▼ | 100% | 101% | 100% | 96% | 102% |
| 20241001 | 1,669 | 1,676 | 1,650 | 1,676 | 15,200 | 27 | 102% | 100% | 52% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20241002 | 1,663 | 1,670 | 1,653 | 1,660 | 15,400 | -16 | 99% | 100% | 101% | ▼ | 99% | 99% | 99% | 97% | 103% |
| 20241003 | 1,684 | 1,684 | 1,660 | 1,673 | 11,800 | 13 | 101% | 99% | 77% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20241004 | 1,673 | 1,691 | 1,673 | 1,684 | 16,800 | 11 | 101% | 101% | 142% | ▲▲ | 100% | 99% | 98% | 98% | 104% |
| 20241007 | 1,689 | 1,691 | 1,672 | 1,686 | 23,000 | 2 | 100% | 100% | 137% | ▲▲▲ | 99% | 100% | 0% | 98% | 104% |
| 20241008 | 1,680 | 1,683 | 1,653 | 1,662 | 17,900 | -24 | 99% | 99% | 78% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20241009 | 1,663 | 1,673 | 1,658 | 1,665 | 12,600 | 3 | 100% | 100% | 70% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241010 | 1,665 | 1,665 | 1,643 | 1,665 | 12,700 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 0% | 97% | 103% |
| 20241011 | 1,667 | 1,672 | 1,658 | 1,667 | 13,300 | 2 | 100% | 100% | 105% | ▲ | 101% | 100% | 0% | 97% | 102% |
| 20241015 | 1,672 | 1,685 | 1,669 | 1,685 | 16,300 | 18 | 101% | 101% | 123% | ▲▲ | 100% | 99% | 0% | 98% | 103% |
| 20241016 | 1,683 | 1,702 | 1,677 | 1,677 | 19,900 | -8 | 100% | 100% | 122% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241017 | 1,674 | 1,688 | 1,665 | 1,665 | 10,100 | -12 | 99% | 99% | 51% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 1,668 | 1,670 | 1,658 | 1,662 | 6,200 | -3 | 100% | 100% | 61% | ▼▼▼ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 1,679 | 1,679 | 1,657 | 1,668 | 16,700 | 6 | 100% | 99% | 269% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241022 | 1,668 | 1,669 | 1,647 | 1,653 | 17,500 | -15 | 99% | 99% | 105% | ▼ | % | % | % | 96% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:27:05 |
| 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 |
| 4923 | 2 | 7月12日 (金) 上場企業IRセミナーin仙台 - Event's (イベントス 個人投資家説明会） | 2024-07-02 15:29:08 |
| 4923 | 2 | 第45回定時株主総会 決議通知 | 2024-06-21 15:51:27 |
| 4923 | 2 | コタ株式会社 | 企業・投資家情報 | 2024-06-18 07:25:34 |
| 4923 | 2 | 当社に対する匿名掲示板での誹謗中傷行為について（第２報） | 2024-06-16 06:09:19 |
| 4923 | 2 | 当社に対する匿名掲示板での誹謗中傷行為について | 2024-06-16 04:31:56 |