| 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 | 1,445 | 1,450 | 1,440 | 1,442 | 1,600 | 1 | 100% | 100% | 48% | ▲ | 99% | 100% | 104% | 90% | 100% |
| 20250311 | 1,441 | 1,445 | 1,430 | 1,431 | 4,600 | -11 | 99% | 99% | 288% | ▼ | 101% | 103% | 105% | 90% | 100% |
| 20250312 | 1,429 | 1,446 | 1,428 | 1,439 | 2,100 | 8 | 101% | 101% | 46% | ▲ | 100% | 103% | 105% | 90% | 101% |
| 20250313 | 1,433 | 1,440 | 1,433 | 1,440 | 2,200 | 1 | 100% | 100% | 105% | ▲▲ | 100% | 105% | 104% | 90% | 101% |
| 20250314 | 1,431 | 1,448 | 1,431 | 1,433 | 700 | -7 | 100% | 100% | 32% | ▼ | 100% | 104% | 102% | 90% | 100% |
| 20250317 | 1,447 | 1,475 | 1,440 | 1,447 | 9,200 | 14 | 101% | 100% | 1314% | ▲ | 101% | 103% | 102% | 91% | 101% |
| 20250318 | 1,448 | 1,469 | 1,448 | 1,467 | 3,500 | 20 | 101% | 101% | 38% | ▲▲ | 101% | 102% | 101% | 98% | 103% |
| 20250319 | 1,467 | 1,480 | 1,467 | 1,476 | 4,800 | 9 | 101% | 101% | 137% | ▲▲▲ | 101% | 100% | 95% | 99% | 103% |
| 20250321 | 1,486 | 1,519 | 1,481 | 1,501 | 5,100 | 25 | 102% | 101% | 106% | ▲▲▲▲ | 99% | 100% | 95% | 100% | 105% |
| 20250324 | 1,496 | 1,500 | 1,475 | 1,480 | 5,400 | -21 | 99% | 99% | 106% | ▼ | 101% | 101% | 96% | 99% | 103% |
| 20250325 | 1,480 | 1,497 | 1,480 | 1,495 | 1,100 | 15 | 101% | 101% | 20% | ▲ | 100% | 99% | 95% | 100% | 104% |
| 20250326 | 1,495 | 1,495 | 1,488 | 1,488 | 1,300 | -7 | 100% | 100% | 118% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20250327 | 1,486 | 1,496 | 1,482 | 1,484 | 1,200 | -4 | 100% | 100% | 92% | ▼▼ | 101% | 100% | 103% | 99% | 104% |
| 20250328 | 1,485 | 1,499 | 1,485 | 1,499 | 500 | 15 | 101% | 101% | 42% | ▲ | 101% | 100% | 103% | 100% | 105% |
| 20250331 | 1,478 | 1,494 | 1,457 | 1,487 | 8,600 | -12 | 99% | 101% | 1720% | ▼ | 99% | 94% | 102% | 99% | 104% |
| 20250401 | 1,487 | 1,487 | 1,475 | 1,476 | 1,200 | -11 | 99% | 99% | 14% | ▼▼ | 100% | 89% | 103% | 98% | 103% |
| 20250402 | 1,474 | 1,475 | 1,470 | 1,474 | 1,300 | -2 | 100% | 100% | 108% | ▼▼▼ | 101% | 91% | 104% | 98% | 103% |
| 20250403 | 1,458 | 1,479 | 1,449 | 1,478 | 3,100 | 4 | 100% | 101% | 238% | ▲ | 97% | 94% | 105% | 98% | 103% |
| 20250404 | 1,448 | 1,461 | 1,367 | 1,400 | 18,400 | -78 | 95% | 97% | 594% | ▼ | 103% | 108% | 120% | 93% | 100% |
| 20250408 | 1,270 | 1,330 | 1,270 | 1,310 | 13,900 | -90 | 94% | 103% | 76% | ▼▼ | 99% | 109% | 117% | 87% | 100% |
| 20250409 | 1,300 | 1,310 | 1,260 | 1,281 | 2,000 | -29 | 98% | 99% | 14% | ▼▼▼ | 100% | 106% | 114% | 85% | 100% |
| 20250410 | 1,335 | 1,368 | 1,308 | 1,333 | 4,200 | 52 | 104% | 100% | 210% | ▲ | 105% | 108% | 116% | 89% | 104% |
| 20250411 | 1,301 | 1,366 | 1,297 | 1,366 | 3,500 | 33 | 102% | 105% | 83% | ▲▲ | 99% | 101% | 109% | 91% | 107% |
| 20250414 | 1,384 | 1,446 | 1,371 | 1,371 | 5,400 | 5 | 100% | 99% | 154% | ▲▲▲ | 103% | 102% | 110% | 91% | 107% |
| 20250415 | 1,374 | 1,419 | 1,374 | 1,417 | 900 | 46 | 103% | 103% | 17% | ▲▲▲▲ | 100% | 100% | 107% | 94% | 111% |
| 20250416 | 1,408 | 1,409 | 1,378 | 1,408 | 1,200 | -9 | 99% | 100% | 133% | ▼ | 101% | 103% | 110% | 94% | 110% |
| 20250417 | 1,378 | 1,408 | 1,378 | 1,397 | 1,500 | -11 | 99% | 101% | 125% | ▼▼ | 100% | 109% | 108% | 93% | 109% |
| 20250418 | 1,397 | 1,397 | 1,375 | 1,397 | 1,200 | 0 | 100% | 100% | 80% | -- | 100% | 108% | 108% | 93% | 109% |
| 20250421 | 1,407 | 1,429 | 1,403 | 1,403 | 1,800 | 6 | 100% | 100% | 150% | ▲ | 96% | 105% | 106% | 94% | 110% |
| 20250422 | 1,433 | 1,499 | 1,376 | 1,376 | 10,200 | -27 | 98% | 96% | 567% | ▼ | 103% | 109% | 111% | 92% | 107% |
| 20250423 | 1,377 | 1,419 | 1,377 | 1,413 | 1,400 | 37 | 103% | 103% | 14% | ▲ | 108% | 106% | 108% | 94% | 110% |
| 20250424 | 1,415 | 1,525 | 1,394 | 1,523 | 260,300 | 110 | 108% | 108% | 18593% | ▲▲ | 99% | 99% | 101% | 100% | 119% |
| 20250425 | 1,512 | 1,512 | 1,482 | 1,496 | 6,500 | -27 | 98% | 99% | 2% | ▼ | 100% | 100% | 102% | 98% | 117% |
| 20250428 | 1,500 | 1,588 | 1,450 | 1,499 | 217,900 | 3 | 100% | 100% | 3352% | ▲ | 98% | 97% | 100% | 98% | 117% |
| 20250430 | 1,529 | 1,580 | 1,494 | 1,497 | 36,400 | -2 | 100% | 98% | 17% | ▼ | 98% | 97% | 100% | 98% | 117% |
| 20250501 | 1,527 | 1,528 | 1,487 | 1,498 | 2,100 | 1 | 100% | 98% | 6% | ▲ | 102% | 103% | 104% | 98% | 117% |
| 20250502 | 1,468 | 1,498 | 1,468 | 1,498 | 1,100 | 0 | 100% | 102% | 52% | -- | 100% | 101% | 102% | 98% | 117% |
| 20250507 | 1,489 | 1,489 | 1,489 | 1,489 | 200 | -9 | 99% | 100% | 18% | ▼ | 98% | 99% | 101% | 98% | 116% |
| 20250508 | 1,505 | 1,505 | 1,475 | 1,476 | 4,400 | -13 | 99% | 98% | 2200% | ▼▼ | 100% | 101% | 104% | 97% | 115% |
| 20250509 | 1,468 | 1,480 | 1,468 | 1,469 | 800 | -7 | 100% | 100% | 18% | ▼▼▼ | 102% | 100% | 103% | 96% | 115% |
| 20250512 | 1,480 | 1,510 | 1,480 | 1,510 | 5,900 | 41 | 103% | 102% | 738% | ▲ | 100% | 100% | 102% | 99% | 113% |
| 20250513 | 1,490 | 1,493 | 1,490 | 1,493 | 200 | -17 | 99% | 100% | 3% | ▼ | 98% | 101% | 102% | 98% | 109% |
| 20250514 | 1,491 | 1,491 | 1,462 | 1,462 | 4,900 | -31 | 98% | 98% | 2450% | ▼▼ | 99% | 101% | 102% | 96% | 107% |
| 20250515 | 1,492 | 1,519 | 1,473 | 1,482 | 8,900 | 20 | 101% | 99% | 182% | ▲ | 98% | 102% | 101% | 97% | 108% |
| 20250516 | 1,502 | 1,505 | 1,474 | 1,475 | 2,600 | -7 | 100% | 98% | 29% | ▼ | 99% | 102% | 101% | 97% | 107% |
| 20250519 | 1,495 | 1,495 | 1,481 | 1,485 | 2,800 | 10 | 101% | 99% | 108% | ▲ | 102% | 103% | 102% | 98% | 108% |
| 20250520 | 1,486 | 1,520 | 1,485 | 1,513 | 6,900 | 28 | 102% | 102% | 246% | ▲▲ | 98% | 100% | 98% | 99% | 110% |
| 20250521 | 1,529 | 1,529 | 1,504 | 1,504 | 3,300 | -9 | 99% | 98% | 48% | ▼ | 101% | 100% | 99% | 99% | 109% |
| 20250522 | 1,517 | 1,528 | 1,498 | 1,525 | 3,300 | 21 | 101% | 101% | 100% | ▲ | 100% | 100% | 98% | 100% | 111% |
| 20250523 | 1,529 | 1,530 | 1,505 | 1,524 | 2,400 | -1 | 100% | 100% | 73% | ▼ | 99% | 98% | 0% | 100% | 108% |
| 20250526 | 1,548 | 1,548 | 1,517 | 1,526 | 2,900 | 2 | 100% | 99% | 121% | ▲ | 99% | 98% | 0% | 100% | 104% |
| 20250527 | 1,530 | 1,530 | 1,516 | 1,516 | 1,000 | -10 | 99% | 99% | 34% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20250528 | 1,522 | 1,524 | 1,512 | 1,524 | 1,000 | 8 | 101% | 100% | 100% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20250529 | 1,525 | 1,525 | 1,480 | 1,515 | 8,300 | -9 | 99% | 99% | 830% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20250530 | 1,515 | 1,521 | 1,492 | 1,495 | 1,700 | -20 | 99% | 99% | 20% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20250602 | 1,497 | 1,529 | 1,487 | 1,500 | 11,000 | 5 | 100% | 100% | 647% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20250603 | 1,500 | 1,530 | 1,496 | 1,516 | 12,900 | 16 | 101% | 101% | 117% | ▲▲ | 99% | 0% | 0% | 99% | 104% |
| 20250604 | 1,516 | 1,516 | 1,500 | 1,503 | 7,900 | -13 | 99% | 99% | 61% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 1,500 | 1,526 | 1,500 | 1,500 | 3,800 | -3 | 100% | 100% | 48% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 1,500 | 1,509 | 1,496 | 1,501 | 2,000 | 1 | 100% | 100% | 53% | ▲ | % | % | % | 98% | 103% |
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 | 191,300 | 0 | 176,400 | 0 | 14,900 |
| 2025-05-23 | 0 | 216,300 | 0 | 202,000 | 0 | 14,300 |
| 2025-05-16 | 0 | 211,400 | 0 | 197,300 | 0 | 14,100 |
| 2025-05-09 | 0 | 216,000 | 0 | 202,100 | 0 | 13,900 |
| 2025-05-02 | 0 | 219,700 | 0 | 205,500 | 0 | 14,200 |
| 2025-04-25 | 0 | 230,900 | 0 | 218,600 | 0 | 12,300 |
| 2025-04-18 | 0 | 238,300 | 0 | 224,100 | 0 | 14,200 |
| 2025-04-11 | 0 | 238,900 | 0 | 224,500 | 0 | 14,400 |
| 2025-04-04 | 0 | 245,000 | 0 | 227,500 | 0 | 17,500 |
| 2025-03-28 | 0 | 250,900 | 0 | 235,100 | 0 | 15,800 |
| 2025-03-21 | 0 | 252,700 | 0 | 236,700 | 0 | 16,000 |
| 2025-03-14 | 0 | 250,400 | 0 | 233,300 | 0 | 17,100 |
| 2025-03-07 | 0 | 251,800 | 0 | 234,300 | 0 | 17,500 |
| 2025-02-28 | 0 | 249,900 | 0 | 235,000 | 0 | 14,900 |
| 2025-02-21 | 0 | 248,000 | 0 | 232,200 | 0 | 15,800 |
| 2025-02-14 | 0 | 254,000 | 0 | 236,800 | 0 | 17,200 |
| 2025-02-07 | 0 | 253,500 | 0 | 233,000 | 0 | 20,500 |
| 2025-01-31 | 0 | 253,800 | 0 | 234,500 | 0 | 19,300 |
| 2025-01-24 | 0 | 261,200 | 0 | 238,800 | 0 | 22,400 |
| 2025-01-17 | 0 | 260,100 | 0 | 239,300 | 0 | 20,800 |
| 2025-01-10 | 0 | 269,800 | 0 | 240,600 | 0 | 29,200 |
| 2024-12-27 | 0 | 264,500 | 0 | 242,900 | 0 | 21,600 |
| 2024-12-20 | 0 | 266,800 | 0 | 239,000 | 0 | 27,800 |
| 2024-12-13 | 0 | 265,200 | 0 | 237,900 | 0 | 27,300 |
| 2024-12-06 | 0 | 274,000 | 0 | 246,100 | 0 | 27,900 |
| 2024-11-29 | 0 | 272,200 | 0 | 243,900 | 0 | 28,300 |
| 2024-11-22 | 0 | 270,600 | 0 | 245,200 | 0 | 25,400 |
| 2024-11-15 | 0 | 269,200 | 0 | 243,500 | 0 | 25,700 |
| 2024-11-08 | 0 | 274,900 | 0 | 243,900 | 0 | 31,000 |
| 2024-11-01 | 0 | 278,300 | 0 | 243,100 | 0 | 35,200 |
| 2024-10-25 | 0 | 275,800 | 0 | 243,100 | 0 | 32,700 |
| 2024-10-18 | 0 | 272,900 | 0 | 241,100 | 0 | 31,800 |
| 2024-10-11 | 0 | 268,900 | 0 | 239,800 | 0 | 29,100 |
| 2024-10-04 | 0 | 271,900 | 0 | 242,700 | 0 | 29,200 |
| 2024-09-27 | 0 | 284,800 | 0 | 250,200 | 0 | 34,600 |
| 2024-09-20 | 0 | 289,900 | 0 | 244,700 | 0 | 45,200 |
| 2024-09-13 | 0 | 290,200 | 0 | 241,700 | 0 | 48,500 |
| 2024-09-06 | 0 | 297,800 | 0 | 244,600 | 0 | 53,200 |
| 2024-08-30 | 0 | 289,600 | 0 | 235,100 | 0 | 54,500 |
| 2024-08-23 | 0 | 293,400 | 0 | 229,600 | 0 | 63,800 |
| 2024-08-16 | 0 | 295,000 | 0 | 231,000 | 0 | 64,000 |
| 2024-08-09 | 0 | 278,100 | 0 | 222,000 | 0 | 56,100 |
| 2024-08-02 | 0 | 291,800 | 0 | 230,800 | 0 | 61,000 |
| 2024-07-26 | 0 | 292,700 | 0 | 233,700 | 0 | 59,000 |
| 2024-07-19 | 0 | 297,300 | 0 | 235,800 | 0 | 61,500 |
| 2024-07-12 | 0 | 297,800 | 0 | 237,100 | 0 | 60,700 |
| 2024-07-05 | 0 | 299,200 | 0 | 238,000 | 0 | 61,200 |
| 2024-06-28 | 0 | 293,900 | 0 | 232,400 | 0 | 61,500 |
| 2024-06-21 | 0 | 298,100 | 0 | 230,800 | 0 | 67,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 17,200 | 0.47% | ▼ | -1,000 | 1,787 | 1,823 | 1,756 | 1,765 | 16,400 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 18,200 | 0.50% | ▲ | 800 | 1,783 | 1,809 | 1,752 | 1,791 | 7,400 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 17,400 | 0.48% | ▼ | -1,900 | 1,700 | 1,718 | 1,662 | 1,718 | 26,600 |
| 2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 19,300 | 0.53% | ▲ | 1,900 | 1,902 | 1,912 | 1,852 | 1,861 | 20,000 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 17,400 | 0.48% | ▼ | -1,500 | 2,090 | 2,223 | 2,089 | 2,213 | 20,000 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 18,900 | 0.52% | ▲ | 1,400 | 2,230 | 2,238 | 2,157 | 2,225 | 17,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:45 | Ｇ－ココルポート | 2025年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250514 | 15:45 | Ｇ－ココルポート | 2025年６月期 第３四半期決算補足説明資料 |
| 20250214 | 15:45 | Ｇ－ココルポート | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250214 | 15:45 | Ｇ－ココルポート | 2025年６月期 第２四半期決算説明資料 |
| 20241114 | 15:45 | Ｇ－ココルポート | 2025年６月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20241114 | 15:45 | Ｇ－ココルポート | 2025年６月期 第１四半期決算補足説明資料 |
| 20240919 | 15:45 | Ｇ－ココルポート | 事業計画及び成長可能性に関する事項 |
| 20240821 | 15:45 | Ｇ－ココルポート | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240814 | 15:45 | Ｇ－ココルポート | 2024年６月期 決算短信〔日本基準〕(非連結) |
| 20240814 | 15:45 | Ｇ－ココルポート | 2024年６月期 決算説明資料 |
| 20240814 | 15:45 | Ｇ－ココルポート | 配当政策の基本方針の変更及び定款一部変更に関するお知らせ |
| 20240514 | 15:45 | Ｇ－ココルポート | 2024年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:45 | Ｇ－ココルポート | 2024年６月期 第３四半期決算補足説明資料 |
| 20240214 | 15:45 | Ｇ－ココルポート | 2024年６月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:45 | Ｇ－ココルポート | 2024年６月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9346 | 1 | 障がい者就労移行支援のCocorport |（株）ココルポート | 2025-06-07 12:28:57 |
| 9346 | 2 | 株主還元 | 障がい者就労移行支援のCocorport | 2024-12-04 15:32:43 |
| 9346 | 2 | 株主総会 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:07 |
| 9346 | 2 | 用語解説 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:06 |
| 9346 | 2 | IR資料 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:04 |
| 9346 | 2 | 有価証券報告書 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:03 |
| 9346 | 2 | 決算説明資料 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:01 |
| 9346 | 2 | ディスクロージャーポリシー | 障がい者就労移行支援のCocorport | 2024-06-27 00:38:59 |
| 9346 | 2 | コーポレート・ガバナンス | 障がい者就労移行支援のCocorport | 2024-06-27 00:38:58 |
| 9346 | 2 | 免責事項 | 障がい者就労移行支援のCocorport | 2024-06-26 20:29:16 |