| 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 | 1,181 | 1,210 | 1,181 | 1,198 | 11,100 | 40 | 103% | 101% | 152% | ▲▲▲ | 99% | 95% | 96% | 100% | 108% |
| 20240925 | 1,197 | 1,197 | 1,180 | 1,180 | 3,400 | -18 | 98% | 99% | 31% | ▼ | 100% | 96% | 97% | 98% | 106% |
| 20240926 | 1,187 | 1,187 | 1,160 | 1,184 | 6,200 | 4 | 100% | 100% | 182% | ▲ | 100% | 100% | 99% | 99% | 107% |
| 20240927 | 1,157 | 1,179 | 1,155 | 1,160 | 5,700 | -24 | 98% | 100% | 92% | ▼ | 99% | 102% | 95% | 97% | 104% |
| 20240930 | 1,134 | 1,159 | 1,120 | 1,120 | 3,300 | -40 | 97% | 99% | 58% | ▼▼ | 101% | 103% | 96% | 93% | 101% |
| 20241001 | 1,122 | 1,132 | 1,122 | 1,132 | 2,100 | 12 | 101% | 101% | 64% | ▲ | 102% | 104% | 97% | 94% | 102% |
| 20241002 | 1,116 | 1,151 | 1,104 | 1,138 | 5,900 | 6 | 101% | 102% | 281% | ▲▲ | 100% | 99% | 94% | 95% | 102% |
| 20241003 | 1,150 | 1,154 | 1,149 | 1,154 | 2,000 | 16 | 101% | 100% | 34% | ▲▲▲ | 99% | 99% | 91% | 96% | 104% |
| 20241004 | 1,155 | 1,155 | 1,130 | 1,148 | 4,200 | -6 | 99% | 99% | 210% | ▼ | 101% | 100% | 88% | 96% | 103% |
| 20241007 | 1,148 | 1,159 | 1,148 | 1,159 | 3,400 | 11 | 101% | 101% | 81% | ▲ | 98% | 99% | 87% | 97% | 104% |
| 20241008 | 1,158 | 1,158 | 1,128 | 1,136 | 500 | -23 | 98% | 98% | 15% | ▼ | 99% | 94% | 88% | 95% | 102% |
| 20241009 | 1,150 | 1,150 | 1,125 | 1,138 | 800 | 2 | 100% | 99% | 160% | ▲ | 100% | 94% | 89% | 95% | 102% |
| 20241010 | 1,136 | 1,143 | 1,135 | 1,135 | 1,600 | -3 | 100% | 100% | 200% | ▼ | 99% | 93% | 87% | 95% | 101% |
| 20241011 | 1,157 | 1,157 | 1,140 | 1,150 | 2,300 | 15 | 101% | 99% | 144% | ▲ | 108% | 108% | 101% | 96% | 103% |
| 20241015 | 1,000 | 1,081 | 999 | 1,076 | 18,800 | -74 | 94% | 108% | 817% | ▼ | 99% | 98% | 94% | 90% | 100% |
| 20241016 | 1,076 | 1,083 | 1,052 | 1,065 | 2,000 | -11 | 99% | 99% | 11% | ▼▼ | 103% | 97% | 97% | 89% | 100% |
| 20241017 | 1,042 | 1,077 | 1,042 | 1,070 | 1,800 | 5 | 100% | 103% | 90% | ▲ | 104% | 97% | 97% | 89% | 100% |
| 20241018 | 1,041 | 1,084 | 1,041 | 1,080 | 600 | 10 | 101% | 104% | 33% | ▲▲ | 97% | 94% | 94% | 90% | 101% |
| 20241021 | 1,078 | 1,078 | 1,034 | 1,050 | 2,200 | -30 | 97% | 97% | 367% | ▼ | 94% | 93% | 94% | 88% | 100% |
| 20241022 | 1,074 | 1,117 | 1,000 | 1,006 | 8,100 | -44 | 96% | 94% | 368% | ▼▼ | 98% | 100% | 100% | 84% | 100% |
| 20241023 | 1,006 | 1,011 | 949 | 987 | 11,300 | -19 | 98% | 98% | 140% | ▼▼▼ | 104% | 104% | 103% | 83% | 100% |
| 20241024 | 973 | 1,010 | 973 | 1,010 | 5,100 | 23 | 102% | 104% | 45% | ▲ | 98% | 100% | 100% | 85% | 102% |
| 20241025 | 1,012 | 1,012 | 982 | 987 | 3,400 | -23 | 98% | 98% | 67% | ▼ | 101% | 102% | 101% | 85% | 100% |
| 20241028 | 991 | 1,003 | 981 | 1,003 | 3,100 | 16 | 102% | 101% | 91% | ▲ | 101% | 102% | 100% | 87% | 102% |
| 20241029 | 995 | 1,005 | 995 | 1,005 | 500 | 2 | 100% | 101% | 16% | ▲▲ | 100% | 100% | 99% | 87% | 102% |
| 20241030 | 1,006 | 1,010 | 995 | 1,010 | 2,800 | 5 | 100% | 100% | 560% | ▲▲▲ | 100% | 100% | 98% | 87% | 102% |
| 20241031 | 1,010 | 1,022 | 1,010 | 1,011 | 2,900 | 1 | 100% | 100% | 104% | ▲▲▲▲ | 98% | 100% | 99% | 87% | 102% |
| 20241101 | 1,007 | 1,008 | 985 | 991 | 1,100 | -20 | 98% | 98% | 38% | ▼ | 100% | 100% | 99% | 86% | 100% |
| 20241105 | 1,006 | 1,010 | 1,005 | 1,010 | 400 | 19 | 102% | 100% | 36% | ▲ | 99% | 99% | 98% | 87% | 102% |
| 20241106 | 1,016 | 1,016 | 1,003 | 1,005 | 800 | -5 | 100% | 99% | 200% | ▼ | 99% | 98% | 98% | 87% | 102% |
| 20241107 | 1,017 | 1,017 | 1,004 | 1,004 | 1,500 | -1 | 100% | 99% | 188% | ▼▼ | 100% | 99% | 99% | 87% | 102% |
| 20241108 | 1,004 | 1,016 | 1,004 | 1,004 | 1,300 | 0 | 100% | 100% | 87% | -- | 100% | 98% | 99% | 87% | 102% |
| 20241111 | 1,007 | 1,007 | 970 | 1,007 | 2,800 | 3 | 100% | 100% | 215% | ▲ | 99% | 98% | 99% | 88% | 102% |
| 20241112 | 1,007 | 1,007 | 988 | 999 | 600 | -8 | 99% | 99% | 21% | ▼ | 100% | 98% | 98% | 93% | 101% |
| 20241113 | 993 | 993 | 988 | 992 | 700 | -7 | 99% | 100% | 117% | ▼▼ | 99% | 97% | 97% | 92% | 101% |
| 20241114 | 1,000 | 1,000 | 987 | 991 | 1,000 | -1 | 100% | 99% | 143% | ▼▼▼ | 100% | 98% | 99% | 92% | 100% |
| 20241115 | 985 | 987 | 951 | 984 | 6,400 | -7 | 99% | 100% | 640% | ▼▼▼▼ | 99% | 99% | 99% | 91% | 100% |
| 20241118 | 987 | 987 | 946 | 976 | 3,000 | -8 | 99% | 99% | 47% | ▼▼▼▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241119 | 975 | 975 | 974 | 974 | 700 | -2 | 100% | 100% | 23% | ▼▼▼▼▼▼ | 98% | 102% | 99% | 96% | 100% |
| 20241120 | 975 | 979 | 958 | 958 | 3,100 | -16 | 98% | 98% | 443% | ▼▼▼▼▼▼▼ | 101% | 103% | 101% | 95% | 100% |
| 20241121 | 961 | 972 | 960 | 969 | 1,300 | 11 | 101% | 101% | 42% | ▲ | 101% | 100% | 100% | 96% | 101% |
| 20241122 | 970 | 979 | 970 | 978 | 1,500 | 9 | 101% | 101% | 115% | ▲▲ | 100% | 98% | 98% | 97% | 102% |
| 20241125 | 986 | 988 | 977 | 988 | 3,200 | 10 | 101% | 100% | 213% | ▲▲▲ | 100% | 97% | 95% | 98% | 103% |
| 20241126 | 993 | 994 | 979 | 994 | 3,900 | 6 | 101% | 100% | 122% | ▲▲▲▲ | 100% | 100% | 97% | 98% | 104% |
| 20241127 | 971 | 971 | 970 | 970 | 1,200 | -24 | 98% | 100% | 31% | ▼ | 100% | 101% | 87% | 96% | 101% |
| 20241128 | 967 | 980 | 965 | 970 | 1,000 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 85% | 96% | 101% |
| 20241129 | 968 | 968 | 961 | 965 | 600 | -5 | 99% | 100% | 60% | ▼ | 100% | 102% | 85% | 96% | 101% |
| 20241202 | 952 | 952 | 922 | 950 | 5,600 | -15 | 98% | 100% | 933% | ▼▼ | 102% | 101% | 83% | 94% | 100% |
| 20241203 | 954 | 977 | 930 | 973 | 1,800 | 23 | 102% | 102% | 32% | ▲ | 99% | 99% | 81% | 97% | 102% |
| 20241204 | 974 | 974 | 951 | 967 | 1,200 | -6 | 99% | 99% | 67% | ▼ | 100% | 97% | 80% | 96% | 102% |
| 20241205 | 970 | 970 | 950 | 967 | 2,000 | 0 | 100% | 100% | 167% | -- | 99% | 97% | 79% | 96% | 102% |
| 20241206 | 967 | 969 | 960 | 960 | 1,100 | -7 | 99% | 99% | 55% | ▼ | 101% | 88% | 0% | 95% | 101% |
| 20241209 | 960 | 969 | 952 | 967 | 3,800 | 7 | 101% | 101% | 345% | ▲ | 99% | 87% | 0% | 97% | 102% |
| 20241210 | 952 | 959 | 941 | 941 | 4,800 | -26 | 97% | 99% | 126% | ▼ | 100% | 86% | 0% | 95% | 100% |
| 20241211 | 941 | 960 | 916 | 940 | 6,000 | -1 | 100% | 100% | 125% | ▼▼ | 101% | 94% | 0% | 95% | 100% |
| 20241212 | 835 | 899 | 807 | 842 | 62,400 | -98 | 90% | 101% | 1040% | ▼▼▼ | 100% | 95% | 0% | 85% | 100% |
| 20241213 | 829 | 842 | 797 | 827 | 19,400 | -15 | 98% | 100% | 31% | ▼▼▼▼ | 98% | 93% | 0% | 83% | 100% |
| 20241216 | 827 | 827 | 790 | 810 | 19,400 | -17 | 98% | 98% | 100% | ▼▼▼▼▼ | 96% | 95% | 0% | 81% | 100% |
| 20241217 | 810 | 818 | 761 | 777 | 12,400 | -33 | 96% | 96% | 64% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 78% | 100% |
| 20241218 | 777 | 789 | 760 | 789 | 5,800 | 12 | 102% | 102% | 47% | ▲ | 100% | 0% | 0% | 79% | 102% |
| 20241219 | 775 | 780 | 770 | 772 | 9,400 | -17 | 98% | 100% | 162% | ▼ | 100% | 0% | 0% | 78% | 100% |
| 20241220 | 771 | 779 | 760 | 768 | 5,000 | -4 | 99% | 100% | 53% | ▼▼ | % | % | % | 77% | 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 | 149,400 | 0 | 40,500 | 0 | 108,900 |
| 2024-12-06 | 0 | 136,900 | 0 | 49,500 | 0 | 87,400 |
| 2024-11-29 | 0 | 133,900 | 0 | 51,600 | 0 | 82,300 |
| 2024-11-22 | 0 | 134,100 | 0 | 50,700 | 0 | 83,400 |
| 2024-11-15 | 0 | 134,500 | 0 | 51,100 | 0 | 83,400 |
| 2024-11-08 | 0 | 133,600 | 0 | 52,200 | 0 | 81,400 |
| 2024-11-01 | 0 | 134,000 | 0 | 51,500 | 0 | 82,500 |
| 2024-10-25 | 0 | 136,200 | 0 | 52,700 | 0 | 83,500 |
| 2024-10-18 | 0 | 137,000 | 0 | 55,500 | 0 | 81,500 |
| 2024-10-11 | 100 | 133,700 | 100 | 54,600 | 0 | 79,100 |
| 2024-10-04 | 0 | 133,100 | 0 | 54,600 | 0 | 78,500 |
| 2024-09-27 | 0 | 132,000 | 0 | 55,600 | 0 | 76,400 |
| 2024-09-20 | 0 | 129,700 | 0 | 55,200 | 0 | 74,500 |
| 2024-09-13 | 0 | 129,600 | 0 | 57,900 | 0 | 71,700 |
| 2024-09-06 | 0 | 131,200 | 0 | 58,800 | 0 | 72,400 |
| 2024-08-30 | 0 | 132,000 | 0 | 58,800 | 0 | 73,200 |
| 2024-08-23 | 0 | 135,200 | 0 | 60,800 | 0 | 74,400 |
| 2024-08-16 | 0 | 136,900 | 0 | 63,800 | 0 | 73,100 |
| 2024-08-09 | 0 | 131,000 | 0 | 58,400 | 0 | 72,600 |
| 2024-08-02 | 0 | 144,300 | 0 | 76,500 | 0 | 67,800 |
| 2024-07-26 | 0 | 142,600 | 0 | 80,000 | 0 | 62,600 |
| 2024-07-19 | 0 | 135,300 | 0 | 75,200 | 0 | 60,100 |
| 2024-07-12 | 1,000 | 124,900 | 1,000 | 72,900 | 0 | 52,000 |
| 2024-07-05 | 0 | 134,500 | 0 | 84,400 | 0 | 50,100 |
| 2024-06-28 | 0 | 133,600 | 0 | 80,900 | 0 | 52,700 |
| 2024-06-21 | 0 | 133,100 | 0 | 80,500 | 0 | 52,600 |
| 2024-06-14 | 0 | 126,800 | 0 | 79,400 | 0 | 47,400 |
| 2024-06-07 | 0 | 125,500 | 0 | 79,300 | 0 | 46,200 |
| 2024-05-31 | 0 | 124,500 | 0 | 79,200 | 0 | 45,300 |
| 2024-05-24 | 0 | 127,200 | 0 | 82,000 | 0 | 45,200 |
| 2024-05-17 | 0 | 127,200 | 0 | 82,000 | 0 | 45,200 |
| 2024-05-10 | 0 | 131,500 | 0 | 77,600 | 0 | 53,900 |
| 2024-05-02 | 0 | 128,600 | 0 | 71,900 | 0 | 56,700 |
| 2024-04-26 | 0 | 135,000 | 0 | 70,100 | 0 | 64,900 |
| 2024-04-19 | 0 | 143,100 | 0 | 74,600 | 0 | 68,500 |
| 2024-04-12 | 0 | 114,800 | 0 | 70,200 | 0 | 44,600 |
| 2024-04-05 | 0 | 114,600 | 0 | 68,500 | 0 | 46,100 |
| 2024-03-29 | 0 | 105,500 | 0 | 66,500 | 0 | 39,000 |
| 2024-03-22 | 0 | 97,000 | 0 | 63,800 | 0 | 33,200 |
| 2024-03-15 | 0 | 96,100 | 0 | 61,700 | 0 | 34,400 |
| 2024-03-08 | 0 | 94,800 | 0 | 56,800 | 0 | 38,000 |
| 2024-03-01 | 100 | 84,100 | 100 | 55,000 | 0 | 29,100 |
| 2024-02-22 | 0 | 92,400 | 0 | 54,800 | 0 | 37,600 |
| 2024-02-16 | 0 | 98,500 | 0 | 59,900 | 0 | 38,600 |
| 2024-02-09 | 0 | 115,200 | 0 | 60,300 | 0 | 54,900 |
| 2024-02-02 | 0 | 120,200 | 0 | 59,900 | 0 | 60,300 |
| 2024-01-26 | 0 | 133,200 | 0 | 56,000 | 0 | 77,200 |
| 2024-01-19 | 0 | 127,900 | 0 | 57,600 | 0 | 70,300 |
| 2024-01-12 | 200 | 95,500 | 200 | 75,100 | 0 | 20,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 15:30 | Ｇ－クックビズ | 2024年11月期業績予想の修正ならびに2025年11月期業績見通しに関するお知らせ |
| 20241211 | 15:30 | Ｇ－クックビズ | 特別利益（補助金収入）および特別損失の計上に関するお知らせ |
| 20241211 | 15:30 | Ｇ－クックビズ | 2024年11月期業績予想の修正並びに2025年11月期見通しについての説明資料 |
| 20241210 | 18:00 | Ｇ－クックビズ | 主要株主の異動に関するお知らせ |
| 20241011 | 15:00 | Ｇ－クックビズ | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | Ｇ－クックビズ | 2024年11月期 第3四半期 決算説明資料 |
| 20240822 | 15:00 | Ｇ－クックビズ | 第1回新株予約権の行使期間満了に関するお知らせ |
| 20240712 | 15:00 | Ｇ－クックビズ | 2024年11月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | Ｇ－クックビズ | 通期業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | Ｇ－クックビズ | 2024年11月期 第2四半期決算説明資料 |
| 20240614 | 17:30 | Ｇ－クックビズ | 連結子会社きゅういちにおける補助金の交付決定に関するお知らせ |
| 20240412 | 15:00 | Ｇ－クックビズ | 2024年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | Ｇ－クックビズ | 2024年11月期 第1四半期決算説明資料 |
| 20240227 | 16:00 | Ｇ－クックビズ | 税制適格ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240227 | 15:00 | Ｇ－クックビズ | 役員人事及び子会社役員人事に関するお知らせ |
| 20240227 | 15:00 | Ｇ－クックビズ | 事業計画及び成長可能性に関する事項 |
| 20240131 | 18:00 | Ｇ－クックビズ | 税制適格ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240112 | 15:20 | Ｇ－クックビズ | 2023年11月期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYHU | 350 | 2024-12-19 15:12 | クックビズ株式会社 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100UCLE | 360 | 2024-09-10 11:25 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCLB | 360 | 2024-09-10 11:17 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U55N | 350 | 2024-08-01 15:26 | クックビズ株式会社 | 藪ノ 賢次 | 変更報告書 |
| S100TGJC | 360 | 2024-05-17 16:15 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TGIX | 360 | 2024-05-17 15:52 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SPBR | 350 | 2024-01-31 14:36 | クックビズ株式会社 | 藪ノ 賢次 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6558 | 1 | クックビズ株式会社 | 2024-12-21 22:22:29 |
| 6558 | 2 | 免責事項 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:53 |
| 6558 | 2 | 電子公告 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:52 |
| 6558 | 2 | 株価情報 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:50 |
| 6558 | 2 | 株主総会 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:49 |
| 6558 | 2 | その他IR資料 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:48 |
| 6558 | 2 | 有価証券報告書 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:47 |
| 6558 | 2 | 事業内容 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:45 |
| 6558 | 2 | IRメール配信登録 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:44 |
| 6558 | 2 | IRお問合せ – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:43 |