| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,127 | 1,132 | 1,105 | 1,109 | 2,600 | 7 | 101% | 98% | 33% | ▲ | 99% | 103% | 105% | 92% | 101% |
| 20250311 | 1,109 | 1,119 | 1,068 | 1,097 | 30,700 | -12 | 99% | 99% | 1181% | ▼ | 104% | 107% | 107% | 91% | 100% |
| 20250312 | 1,085 | 1,123 | 1,085 | 1,123 | 6,100 | 26 | 102% | 104% | 20% | ▲ | 101% | 102% | 102% | 93% | 102% |
| 20250313 | 1,133 | 1,145 | 1,131 | 1,143 | 25,400 | 20 | 102% | 101% | 416% | ▲▲ | 99% | 102% | 101% | 98% | 104% |
| 20250314 | 1,150 | 1,151 | 1,125 | 1,139 | 10,800 | -4 | 100% | 99% | 43% | ▼ | 99% | 101% | 98% | 98% | 104% |
| 20250317 | 1,158 | 1,159 | 1,139 | 1,145 | 8,800 | 6 | 101% | 99% | 81% | ▲ | 101% | 101% | 99% | 98% | 104% |
| 20250318 | 1,146 | 1,161 | 1,145 | 1,158 | 7,900 | 13 | 101% | 101% | 90% | ▲▲ | 99% | 100% | 95% | 100% | 106% |
| 20250319 | 1,158 | 1,159 | 1,148 | 1,148 | 2,900 | -10 | 99% | 99% | 37% | ▼ | 101% | 100% | 96% | 99% | 105% |
| 20250321 | 1,158 | 1,186 | 1,156 | 1,170 | 14,900 | 22 | 102% | 101% | 514% | ▲ | 96% | 96% | 96% | 100% | 107% |
| 20250324 | 1,180 | 1,180 | 1,138 | 1,138 | 6,700 | -32 | 97% | 96% | 45% | ▼ | 102% | 102% | 101% | 97% | 104% |
| 20250325 | 1,138 | 1,164 | 1,120 | 1,160 | 6,200 | 22 | 102% | 102% | 93% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20250326 | 1,160 | 1,160 | 1,151 | 1,160 | 4,900 | 0 | 100% | 100% | 79% | -- | 98% | 98% | 99% | 99% | 106% |
| 20250327 | 1,160 | 1,160 | 1,137 | 1,137 | 3,400 | -23 | 98% | 98% | 69% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20250328 | 1,127 | 1,148 | 1,125 | 1,130 | 8,200 | -7 | 99% | 100% | 241% | ▼▼ | 102% | 97% | 102% | 97% | 103% |
| 20250331 | 1,133 | 1,165 | 1,130 | 1,157 | 15,200 | 27 | 102% | 102% | 185% | ▲ | 97% | 90% | 98% | 99% | 105% |
| 20250401 | 1,173 | 1,173 | 1,132 | 1,134 | 6,300 | -23 | 98% | 97% | 41% | ▼ | 100% | 91% | 102% | 97% | 103% |
| 20250402 | 1,134 | 1,146 | 1,111 | 1,132 | 12,200 | -2 | 100% | 100% | 194% | ▼▼ | 99% | 94% | 103% | 97% | 103% |
| 20250403 | 1,115 | 1,128 | 1,081 | 1,102 | 19,400 | -30 | 97% | 99% | 159% | ▼▼▼ | 97% | 100% | 106% | 94% | 100% |
| 20250404 | 1,085 | 1,090 | 1,010 | 1,052 | 47,200 | -50 | 95% | 97% | 243% | ▼▼▼▼ | 98% | 103% | 110% | 90% | 100% |
| 20250408 | 1,050 | 1,055 | 1,003 | 1,028 | 25,400 | -24 | 98% | 98% | 54% | ▼▼▼▼▼ | 99% | 107% | 116% | 88% | 100% |
| 20250409 | 1,010 | 1,019 | 985 | 1,004 | 22,700 | -24 | 98% | 99% | 89% | ▼▼▼▼▼▼ | 96% | 99% | 107% | 86% | 100% |
| 20250410 | 1,094 | 1,094 | 1,050 | 1,050 | 14,400 | 46 | 105% | 96% | 63% | ▲ | 105% | 106% | 123% | 90% | 105% |
| 20250411 | 1,032 | 1,082 | 1,000 | 1,082 | 11,800 | 32 | 103% | 105% | 82% | ▲▲ | 99% | 103% | 117% | 92% | 108% |
| 20250414 | 1,083 | 1,091 | 1,075 | 1,075 | 24,600 | -7 | 99% | 99% | 208% | ▼ | 100% | 104% | 118% | 92% | 107% |
| 20250415 | 1,083 | 1,098 | 1,062 | 1,080 | 5,400 | 5 | 100% | 100% | 22% | ▲ | 100% | 106% | 118% | 92% | 108% |
| 20250416 | 1,089 | 1,089 | 1,060 | 1,085 | 6,200 | 5 | 100% | 100% | 115% | ▲▲ | 100% | 106% | 118% | 93% | 108% |
| 20250417 | 1,085 | 1,089 | 1,078 | 1,089 | 6,300 | 4 | 100% | 100% | 102% | ▲▲▲ | 102% | 105% | 119% | 93% | 108% |
| 20250418 | 1,091 | 1,128 | 1,091 | 1,114 | 9,100 | 25 | 102% | 102% | 144% | ▲▲▲▲ | 100% | 101% | 118% | 95% | 111% |
| 20250421 | 1,122 | 1,135 | 1,117 | 1,127 | 3,600 | 13 | 101% | 100% | 40% | ▲▲▲▲▲ | 102% | 101% | 119% | 97% | 112% |
| 20250422 | 1,127 | 1,153 | 1,115 | 1,153 | 9,000 | 26 | 102% | 102% | 250% | ▲▲▲▲▲▲ | 99% | 98% | 116% | 99% | 115% |
| 20250423 | 1,156 | 1,157 | 1,136 | 1,150 | 7,000 | -3 | 100% | 99% | 78% | ▼ | 99% | 99% | 117% | 99% | 115% |
| 20250424 | 1,143 | 1,151 | 1,132 | 1,133 | 3,500 | -17 | 99% | 99% | 50% | ▼▼ | 99% | 100% | 117% | 98% | 113% |
| 20250425 | 1,141 | 1,142 | 1,132 | 1,134 | 3,400 | 1 | 100% | 99% | 97% | ▲ | 99% | 100% | 118% | 98% | 113% |
| 20250428 | 1,135 | 1,135 | 1,120 | 1,126 | 3,400 | -8 | 99% | 99% | 100% | ▼ | 101% | 103% | 119% | 97% | 112% |
| 20250430 | 1,123 | 1,150 | 1,123 | 1,131 | 3,800 | 5 | 100% | 101% | 112% | ▲ | 101% | 103% | 118% | 98% | 113% |
| 20250501 | 1,131 | 1,142 | 1,131 | 1,137 | 4,300 | 6 | 101% | 101% | 113% | ▲▲ | 100% | 112% | 118% | 99% | 113% |
| 20250502 | 1,137 | 1,140 | 1,132 | 1,135 | 7,200 | -2 | 100% | 100% | 167% | ▼ | 100% | 112% | 118% | 98% | 113% |
| 20250507 | 1,135 | 1,140 | 1,132 | 1,137 | 3,500 | 2 | 100% | 100% | 49% | ▲ | 101% | 112% | 116% | 99% | 113% |
| 20250508 | 1,145 | 1,160 | 1,138 | 1,155 | 6,500 | 18 | 102% | 101% | 186% | ▲▲ | 100% | 110% | 114% | 100% | 115% |
| 20250509 | 1,165 | 1,170 | 1,149 | 1,169 | 24,600 | 14 | 101% | 100% | 378% | ▲▲▲ | 105% | 106% | 111% | 100% | 116% |
| 20250512 | 1,205 | 1,270 | 1,205 | 1,270 | 73,300 | 101 | 109% | 105% | 298% | ▲▲▲▲ | 98% | 102% | 105% | 100% | 121% |
| 20250513 | 1,273 | 1,273 | 1,232 | 1,243 | 16,300 | -27 | 98% | 98% | 22% | ▼ | 103% | 106% | 108% | 98% | 116% |
| 20250514 | 1,243 | 1,286 | 1,220 | 1,283 | 69,700 | 40 | 103% | 103% | 428% | ▲ | 99% | 104% | 104% | 100% | 119% |
| 20250515 | 1,293 | 1,293 | 1,270 | 1,281 | 13,800 | -2 | 100% | 99% | 20% | ▼ | 101% | 106% | 106% | 100% | 119% |
| 20250516 | 1,263 | 1,281 | 1,239 | 1,276 | 19,200 | -5 | 100% | 101% | 139% | ▼▼ | 100% | 102% | 104% | 99% | 118% |
| 20250519 | 1,293 | 1,303 | 1,276 | 1,295 | 17,400 | 19 | 101% | 100% | 91% | ▲ | 102% | 101% | 103% | 100% | 119% |
| 20250520 | 1,301 | 1,340 | 1,300 | 1,323 | 29,600 | 28 | 102% | 102% | 170% | ▲▲ | 101% | 98% | 102% | 100% | 119% |
| 20250521 | 1,323 | 1,369 | 1,321 | 1,340 | 22,700 | 17 | 101% | 101% | 77% | ▲▲▲ | 99% | 98% | 100% | 100% | 119% |
| 20250522 | 1,342 | 1,360 | 1,323 | 1,323 | 10,500 | -17 | 99% | 99% | 46% | ▼ | 99% | 99% | 101% | 99% | 117% |
| 20250523 | 1,330 | 1,330 | 1,305 | 1,320 | 5,500 | -3 | 100% | 99% | 52% | ▼▼ | 99% | 99% | 0% | 99% | 117% |
| 20250526 | 1,312 | 1,322 | 1,300 | 1,300 | 8,000 | -20 | 98% | 99% | 145% | ▼▼▼ | 100% | 100% | 0% | 97% | 115% |
| 20250527 | 1,302 | 1,312 | 1,300 | 1,302 | 6,500 | 2 | 100% | 100% | 81% | ▲ | 101% | 100% | 0% | 97% | 116% |
| 20250528 | 1,304 | 1,329 | 1,304 | 1,320 | 6,600 | 18 | 101% | 101% | 102% | ▲▲ | 98% | 101% | 0% | 99% | 117% |
| 20250529 | 1,320 | 1,320 | 1,292 | 1,299 | 6,400 | -21 | 98% | 98% | 97% | ▼ | 100% | 103% | 0% | 97% | 115% |
| 20250530 | 1,291 | 1,309 | 1,288 | 1,296 | 7,800 | -3 | 100% | 100% | 122% | ▼▼ | 100% | 103% | 0% | 97% | 114% |
| 20250602 | 1,300 | 1,300 | 1,295 | 1,300 | 6,600 | 4 | 100% | 100% | 85% | ▲ | 98% | 103% | 0% | 97% | 115% |
| 20250603 | 1,300 | 1,300 | 1,266 | 1,274 | 10,000 | -26 | 98% | 98% | 152% | ▼ | 103% | 0% | 0% | 95% | 112% |
| 20250604 | 1,289 | 1,331 | 1,281 | 1,331 | 18,600 | 57 | 104% | 103% | 186% | ▲ | 98% | 0% | 0% | 99% | 115% |
| 20250605 | 1,358 | 1,358 | 1,300 | 1,328 | 25,300 | -3 | 100% | 98% | 136% | ▼ | 100% | 0% | 0% | 99% | 114% |
| 20250606 | 1,345 | 1,345 | 1,329 | 1,343 | 4,900 | 15 | 101% | 100% | 19% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 166,600 | 0 | 128,600 | 0 | 38,000 |
| 2025-05-23 | 0 | 170,900 | 0 | 134,900 | 0 | 36,000 |
| 2025-05-16 | 0 | 165,400 | 0 | 131,700 | 0 | 33,700 |
| 2025-05-09 | 0 | 180,200 | 0 | 149,000 | 0 | 31,200 |
| 2025-05-02 | 0 | 174,400 | 0 | 147,000 | 0 | 27,400 |
| 2025-04-25 | 0 | 176,600 | 0 | 149,600 | 0 | 27,000 |
| 2025-04-18 | 0 | 173,100 | 0 | 144,600 | 0 | 28,500 |
| 2025-04-11 | 0 | 167,500 | 0 | 138,400 | 0 | 29,100 |
| 2025-04-04 | 0 | 180,800 | 0 | 150,500 | 0 | 30,300 |
| 2025-03-28 | 0 | 152,000 | 0 | 119,900 | 0 | 32,100 |
| 2025-03-21 | 0 | 157,100 | 0 | 120,500 | 0 | 36,600 |
| 2025-03-14 | 0 | 155,700 | 0 | 120,900 | 0 | 34,800 |
| 2025-03-07 | 0 | 153,300 | 0 | 123,200 | 0 | 30,100 |
| 2025-02-28 | 0 | 156,700 | 0 | 124,200 | 0 | 32,500 |
| 2025-02-21 | 0 | 160,200 | 0 | 128,700 | 0 | 31,500 |
| 2025-02-14 | 0 | 181,100 | 0 | 142,600 | 0 | 38,500 |
| 2025-02-07 | 0 | 170,500 | 0 | 140,100 | 0 | 30,400 |
| 2025-01-31 | 0 | 165,100 | 0 | 139,400 | 0 | 25,700 |
| 2025-01-24 | 0 | 164,400 | 0 | 136,500 | 0 | 27,900 |
| 2025-01-17 | 0 | 163,300 | 0 | 136,200 | 0 | 27,100 |
| 2025-01-10 | 0 | 171,000 | 0 | 135,600 | 0 | 35,400 |
| 2024-12-27 | 0 | 172,000 | 0 | 137,800 | 0 | 34,200 |
| 2024-12-20 | 0 | 173,000 | 0 | 139,400 | 0 | 33,600 |
| 2024-12-13 | 0 | 174,000 | 0 | 140,200 | 0 | 33,800 |
| 2024-12-06 | 0 | 179,100 | 0 | 139,600 | 0 | 39,500 |
| 2024-11-29 | 0 | 183,500 | 0 | 145,900 | 0 | 37,600 |
| 2024-11-22 | 0 | 188,000 | 0 | 145,100 | 0 | 42,900 |
| 2024-11-15 | 0 | 194,400 | 0 | 148,000 | 0 | 46,400 |
| 2024-11-08 | 100 | 197,100 | 100 | 146,000 | 0 | 51,100 |
| 2024-11-01 | 0 | 189,900 | 0 | 146,500 | 0 | 43,400 |
| 2024-10-25 | 0 | 187,800 | 0 | 146,500 | 0 | 41,300 |
| 2024-10-18 | 0 | 193,600 | 0 | 150,500 | 0 | 43,100 |
| 2024-10-11 | 0 | 191,300 | 0 | 148,200 | 0 | 43,100 |
| 2024-10-04 | 100 | 184,300 | 100 | 143,300 | 0 | 41,000 |
| 2024-09-27 | 0 | 183,100 | 0 | 143,500 | 0 | 39,600 |
| 2024-09-20 | 0 | 181,400 | 0 | 143,900 | 0 | 37,500 |
| 2024-09-13 | 0 | 176,400 | 0 | 142,200 | 0 | 34,200 |
| 2024-09-06 | 0 | 188,300 | 0 | 142,500 | 0 | 45,800 |
| 2024-08-30 | 0 | 196,600 | 0 | 147,100 | 0 | 49,500 |
| 2024-08-23 | 0 | 205,200 | 0 | 150,900 | 0 | 54,300 |
| 2024-08-16 | 100 | 216,200 | 100 | 160,400 | 0 | 55,800 |
| 2024-08-09 | 0 | 246,000 | 0 | 166,000 | 0 | 80,000 |
| 2024-08-02 | 0 | 274,900 | 0 | 191,800 | 0 | 83,100 |
| 2024-07-26 | 0 | 280,700 | 0 | 190,200 | 0 | 90,500 |
| 2024-07-19 | 0 | 278,700 | 0 | 193,400 | 0 | 85,300 |
| 2024-07-12 | 0 | 292,800 | 0 | 207,900 | 0 | 84,900 |
| 2024-07-05 | 0 | 300,900 | 0 | 210,600 | 0 | 90,300 |
| 2024-06-28 | 0 | 297,000 | 0 | 209,900 | 0 | 87,100 |
| 2024-06-21 | 0 | 293,700 | 0 | 209,100 | 0 | 84,600 |
| 2024-06-14 | 0 | 293,900 | 0 | 209,500 | 0 | 84,400 |
| 2024-06-07 | 0 | 295,000 | 0 | 208,800 | 0 | 86,200 |
| 2024-05-31 | 0 | 293,200 | 0 | 210,200 | 0 | 83,000 |
| 2024-05-24 | 0 | 289,600 | 0 | 208,900 | 0 | 80,700 |
| 2024-05-17 | 0 | 300,100 | 0 | 222,100 | 0 | 78,000 |
| 2024-05-10 | 0 | 312,500 | 0 | 228,400 | 0 | 84,100 |
| 2024-05-02 | 0 | 304,000 | 0 | 224,700 | 0 | 79,300 |
| 2024-04-26 | 0 | 305,400 | 0 | 226,100 | 0 | 79,300 |
| 2024-04-19 | 0 | 310,300 | 0 | 226,100 | 0 | 84,200 |
| 2024-04-12 | 0 | 314,600 | 0 | 226,200 | 0 | 88,400 |
| 2024-04-05 | 0 | 318,200 | 0 | 227,800 | 0 | 90,400 |
| 2024-03-29 | 0 | 329,000 | 0 | 238,300 | 0 | 90,700 |
| 2024-03-22 | 0 | 327,100 | 0 | 238,200 | 0 | 88,900 |
| 2024-03-15 | 0 | 327,300 | 0 | 238,400 | 0 | 88,900 |
| 2024-03-08 | 0 | 327,500 | 0 | 238,400 | 0 | 89,100 |
| 2024-03-01 | 0 | 282,900 | 0 | 190,500 | 0 | 92,400 |
| 2024-02-22 | 0 | 274,600 | 0 | 187,100 | 0 | 87,500 |
| 2024-02-16 | 0 | 280,800 | 0 | 188,300 | 0 | 92,500 |
| 2024-02-09 | 1,300 | 254,700 | 1,300 | 191,600 | 0 | 63,100 |
| 2024-02-02 | 0 | 255,200 | 0 | 192,600 | 0 | 62,600 |
| 2024-01-26 | 0 | 257,300 | 0 | 193,100 | 0 | 64,200 |
| 2024-01-19 | 0 | 259,100 | 0 | 193,200 | 0 | 65,900 |
| 2024-01-12 | 0 | 262,600 | 0 | 194,600 | 0 | 68,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 15:30 | Ｇ－コラントッテ | 支配株主等に関する事項について |
| 20241118 | 15:30 | Ｇ－コラントッテ | 公認会計士等の異動に関するお知らせ |
| 20241118 | 15:30 | Ｇ－コラントッテ | 監査等委員会設置会社への移行及び役員人事に関するお知らせ |
| 20241118 | 15:30 | Ｇ－コラントッテ | 定款の一部変更に関するお知らせ |
| 20240809 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | Ｇ－コラントッテ | 2024年９月期通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240809 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第３四半期説明資料 |
| 20240510 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第２四半期説明資料 |
| 20240510 | 15:30 | Ｇ－コラントッテ | 株主優待制度の変更に関するお知らせ |
| 20240209 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:30 | Ｇ－コラントッテ | 2024年９月期第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第１四半期説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9K9 | 350 | 2025-02-25 09:45 | 株式会社コラントッテ | 株式会社アーク・クエスト | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7792 | 1 | 株式会社コラントッテ Colan Totte - 今日も、笑顔のそばにいる。 | 2025-06-06 23:23:55 |
| 7792 | 2 | 株主総会 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:54 |
| 7792 | 2 | ディスクロージャーポリシー - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:52 |
| 7792 | 2 | コーポレート・ガバナンス - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:50 |
| 7792 | 2 | IR資料 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:48 |
| 7792 | 2 | 有価証券報告書 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:46 |
| 7792 | 2 | 決算説明資料 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:44 |
| 7792 | 2 | お問い合わせ - 株式会社コラントッテ Colan Totte | 2024-06-18 09:09:10 |
| 7792 | 2 | 免責事項 - 株式会社コラントッテ Colan Totte | 2024-06-15 03:30:07 |
| 7792 | 2 | 電子公告 - 株式会社コラントッテ Colan Totte | 2024-06-15 03:30:06 |