| 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 | 1,119 | 1,140 | 1,096 | 1,100 | 42,200 | 10 | 101% | 98% | 198% | ▲ | 100% | 94% | 91% | 93% | 106% |
| 20240925 | 1,105 | 1,117 | 1,093 | 1,107 | 27,900 | 7 | 101% | 100% | 66% | ▲▲ | 103% | 94% | 92% | 94% | 107% |
| 20240926 | 1,102 | 1,140 | 1,092 | 1,140 | 38,100 | 33 | 103% | 103% | 137% | ▲▲▲ | 95% | 92% | 91% | 97% | 110% |
| 20240927 | 1,101 | 1,101 | 1,044 | 1,047 | 63,700 | -93 | 92% | 95% | 167% | ▼ | 100% | 99% | 98% | 91% | 101% |
| 20240930 | 1,025 | 1,058 | 1,002 | 1,021 | 37,800 | -26 | 98% | 100% | 59% | ▼▼ | 100% | 98% | 97% | 90% | 100% |
| 20241001 | 1,036 | 1,046 | 1,021 | 1,038 | 10,400 | 17 | 102% | 100% | 28% | ▲ | 98% | 98% | 96% | 91% | 102% |
| 20241002 | 1,028 | 1,028 | 998 | 1,007 | 16,700 | -31 | 97% | 98% | 161% | ▼ | 101% | 100% | 96% | 88% | 100% |
| 20241003 | 1,009 | 1,026 | 1,009 | 1,017 | 4,500 | 10 | 101% | 101% | 27% | ▲ | 99% | 98% | 94% | 89% | 101% |
| 20241004 | 1,027 | 1,028 | 1,013 | 1,019 | 3,200 | 2 | 100% | 99% | 71% | ▲▲ | 99% | 99% | 95% | 89% | 101% |
| 20241007 | 1,020 | 1,023 | 1,006 | 1,007 | 14,000 | -12 | 99% | 99% | 438% | ▼ | 100% | 99% | 96% | 88% | 100% |
| 20241008 | 1,010 | 1,011 | 999 | 1,011 | 13,900 | 4 | 100% | 100% | 99% | ▲ | 100% | 99% | 96% | 89% | 100% |
| 20241009 | 1,015 | 1,022 | 1,004 | 1,010 | 11,400 | -1 | 100% | 100% | 82% | ▼ | 100% | 100% | 97% | 89% | 100% |
| 20241010 | 1,009 | 1,019 | 996 | 1,009 | 16,100 | -1 | 100% | 100% | 141% | ▼▼ | 99% | 98% | 101% | 89% | 100% |
| 20241011 | 1,005 | 1,010 | 996 | 996 | 14,500 | -13 | 99% | 99% | 90% | ▼▼▼ | 100% | 97% | 104% | 87% | 100% |
| 20241015 | 1,000 | 1,009 | 997 | 1,002 | 8,500 | 6 | 101% | 100% | 59% | ▲ | 101% | 96% | 104% | 88% | 101% |
| 20241016 | 1,000 | 1,017 | 1,000 | 1,005 | 5,000 | 3 | 100% | 101% | 59% | ▲▲ | 98% | 94% | 103% | 88% | 101% |
| 20241017 | 1,005 | 1,005 | 989 | 989 | 10,400 | -16 | 98% | 98% | 208% | ▼ | 98% | 95% | 105% | 87% | 100% |
| 20241018 | 991 | 995 | 965 | 970 | 28,900 | -19 | 98% | 98% | 278% | ▼▼ | 100% | 98% | 109% | 85% | 100% |
| 20241021 | 955 | 973 | 953 | 959 | 19,300 | -11 | 99% | 100% | 67% | ▼▼▼ | 98% | 97% | 109% | 84% | 100% |
| 20241022 | 957 | 957 | 935 | 941 | 32,400 | -18 | 98% | 98% | 168% | ▼▼▼▼ | 99% | 102% | 110% | 83% | 100% |
| 20241023 | 941 | 941 | 924 | 931 | 8,500 | -10 | 99% | 99% | 26% | ▼▼▼▼▼ | 101% | 104% | 112% | 82% | 100% |
| 20241024 | 928 | 944 | 928 | 938 | 7,200 | 7 | 101% | 101% | 85% | ▲ | 98% | 103% | 111% | 82% | 101% |
| 20241025 | 938 | 938 | 913 | 919 | 15,300 | -19 | 98% | 98% | 213% | ▼ | 101% | 105% | 113% | 88% | 100% |
| 20241028 | 923 | 935 | 912 | 928 | 10,300 | 9 | 101% | 101% | 67% | ▲ | 103% | 103% | 111% | 89% | 101% |
| 20241029 | 928 | 962 | 928 | 957 | 15,700 | 29 | 103% | 103% | 152% | ▲▲ | 101% | 101% | 106% | 92% | 104% |
| 20241030 | 960 | 975 | 946 | 968 | 7,200 | 11 | 101% | 101% | 46% | ▲▲▲ | 101% | 101% | 105% | 95% | 105% |
| 20241031 | 962 | 978 | 961 | 968 | 8,600 | 0 | 100% | 101% | 119% | -- | 99% | 102% | 105% | 95% | 105% |
| 20241101 | 963 | 982 | 952 | 953 | 4,700 | -15 | 98% | 99% | 55% | ▼ | 100% | 107% | 106% | 94% | 104% |
| 20241105 | 953 | 964 | 948 | 951 | 6,000 | -2 | 100% | 100% | 128% | ▼▼ | 101% | 109% | 106% | 94% | 103% |
| 20241106 | 955 | 970 | 951 | 969 | 6,900 | 18 | 102% | 101% | 115% | ▲ | 100% | 106% | 103% | 96% | 105% |
| 20241107 | 978 | 979 | 961 | 976 | 12,600 | 7 | 101% | 100% | 183% | ▲▲ | 100% | 105% | 103% | 97% | 106% |
| 20241108 | 983 | 989 | 951 | 983 | 39,400 | 7 | 101% | 100% | 313% | ▲▲▲ | 98% | 98% | 98% | 97% | 107% |
| 20241111 | 1,039 | 1,039 | 1,003 | 1,015 | 82,300 | 32 | 103% | 98% | 209% | ▲▲▲▲ | 102% | 98% | 101% | 100% | 110% |
| 20241112 | 1,023 | 1,044 | 1,023 | 1,039 | 40,800 | 24 | 102% | 102% | 50% | ▲▲▲▲▲ | 99% | 96% | 100% | 100% | 113% |
| 20241113 | 1,036 | 1,040 | 1,020 | 1,030 | 10,700 | -9 | 99% | 99% | 26% | ▼ | 99% | 98% | 100% | 99% | 112% |
| 20241114 | 1,030 | 1,043 | 1,017 | 1,017 | 20,300 | -13 | 99% | 99% | 190% | ▼▼ | 99% | 100% | 102% | 98% | 111% |
| 20241115 | 1,017 | 1,019 | 991 | 1,004 | 26,800 | -13 | 99% | 99% | 132% | ▼▼▼ | 99% | 101% | 103% | 97% | 109% |
| 20241118 | 1,003 | 1,010 | 996 | 997 | 9,000 | -7 | 99% | 99% | 34% | ▼▼▼▼ | 99% | 100% | 102% | 96% | 108% |
| 20241119 | 1,012 | 1,013 | 990 | 999 | 10,800 | 2 | 100% | 99% | 120% | ▲ | 101% | 101% | 103% | 96% | 109% |
| 20241120 | 1,000 | 1,023 | 999 | 1,014 | 18,400 | 15 | 102% | 101% | 170% | ▲▲ | 100% | 99% | 102% | 98% | 110% |
| 20241121 | 1,014 | 1,022 | 1,011 | 1,011 | 2,400 | -3 | 100% | 100% | 13% | ▼ | 99% | 99% | 102% | 97% | 110% |
| 20241122 | 1,012 | 1,012 | 1,001 | 1,003 | 7,600 | -8 | 99% | 99% | 317% | ▼▼ | 100% | 98% | 102% | 97% | 109% |
| 20241125 | 1,014 | 1,026 | 1,006 | 1,012 | 12,700 | 9 | 101% | 100% | 167% | ▲ | 99% | 98% | 101% | 97% | 109% |
| 20241126 | 1,012 | 1,012 | 998 | 1,000 | 12,200 | -12 | 99% | 99% | 96% | ▼ | 99% | 100% | 101% | 96% | 105% |
| 20241127 | 1,007 | 1,007 | 994 | 999 | 11,400 | -1 | 100% | 99% | 93% | ▼▼ | 100% | 101% | 102% | 96% | 105% |
| 20241128 | 995 | 999 | 984 | 995 | 6,500 | -4 | 100% | 100% | 57% | ▼▼▼ | 99% | 100% | 101% | 96% | 105% |
| 20241129 | 997 | 1,002 | 991 | 991 | 8,000 | -4 | 100% | 99% | 123% | ▼▼▼▼ | 99% | 102% | 101% | 95% | 104% |
| 20241202 | 997 | 998 | 989 | 989 | 5,000 | -2 | 100% | 99% | 63% | ▼▼▼▼▼ | 101% | 104% | 101% | 95% | 104% |
| 20241203 | 998 | 1,006 | 989 | 1,006 | 14,200 | 17 | 102% | 101% | 284% | ▲ | 99% | 103% | 101% | 97% | 104% |
| 20241204 | 999 | 1,010 | 991 | 991 | 7,100 | -15 | 99% | 99% | 50% | ▼ | 101% | 103% | 101% | 95% | 102% |
| 20241205 | 995 | 1,008 | 992 | 1,001 | 21,500 | 10 | 101% | 101% | 303% | ▲ | 101% | 101% | 98% | 96% | 102% |
| 20241206 | 1,011 | 1,030 | 991 | 1,017 | 21,400 | 16 | 102% | 101% | 100% | ▲▲ | 101% | 100% | 0% | 98% | 103% |
| 20241209 | 1,020 | 1,036 | 1,020 | 1,033 | 9,300 | 16 | 102% | 101% | 43% | ▲▲▲ | 98% | 97% | 0% | 99% | 104% |
| 20241210 | 1,039 | 1,039 | 1,020 | 1,020 | 7,300 | -13 | 99% | 98% | 78% | ▼ | 99% | 98% | 0% | 99% | 103% |
| 20241211 | 1,031 | 1,031 | 1,018 | 1,018 | 6,700 | -2 | 100% | 99% | 92% | ▼▼ | 100% | 98% | 0% | 99% | 103% |
| 20241212 | 1,019 | 1,033 | 1,018 | 1,018 | 8,700 | 0 | 100% | 100% | 130% | -- | 99% | 99% | 0% | 99% | 103% |
| 20241213 | 1,018 | 1,018 | 1,006 | 1,009 | 9,300 | -9 | 99% | 99% | 107% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 1,011 | 1,014 | 1,005 | 1,006 | 7,300 | -3 | 100% | 100% | 78% | ▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20241217 | 1,010 | 1,015 | 999 | 1,001 | 44,900 | -5 | 100% | 99% | 615% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,001 | 1,010 | 1,000 | 1,000 | 5,000 | -1 | 100% | 100% | 11% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 1,000 | 1,012 | 996 | 1,007 | 7,200 | 7 | 101% | 101% | 144% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 1,001 | 1,003 | 993 | 994 | 10,600 | -13 | 99% | 99% | 147% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
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。 | 2024-12-22 00:25:25 |
| 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 |