| 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 | 1,542 | 1,547 | 1,530 | 1,547 | 5,400 | 12 | 101% | 100% | 77% | ▲▲▲ | 101% | 101% | 101% | 93% | 102% |
| 20240925 | 1,538 | 1,559 | 1,536 | 1,554 | 2,700 | 7 | 100% | 101% | 50% | ▲▲▲▲ | 98% | 98% | 98% | 93% | 103% |
| 20240926 | 1,583 | 1,583 | 1,545 | 1,545 | 3,100 | -9 | 99% | 98% | 115% | ▼ | 102% | 99% | 100% | 93% | 102% |
| 20240927 | 1,545 | 1,580 | 1,545 | 1,574 | 13,200 | 29 | 102% | 102% | 426% | ▲ | 101% | 102% | 103% | 96% | 104% |
| 20240930 | 1,503 | 1,550 | 1,503 | 1,523 | 35,400 | -51 | 97% | 101% | 268% | ▼ | 100% | 98% | 100% | 92% | 101% |
| 20241001 | 1,553 | 1,589 | 1,523 | 1,556 | 15,500 | 33 | 102% | 100% | 44% | ▲ | 95% | 96% | 97% | 95% | 103% |
| 20241002 | 1,589 | 1,589 | 1,506 | 1,511 | 6,600 | -45 | 97% | 95% | 43% | ▼ | 101% | 100% | 102% | 92% | 100% |
| 20241003 | 1,516 | 1,537 | 1,516 | 1,534 | 3,700 | 23 | 102% | 101% | 56% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241004 | 1,520 | 1,545 | 1,514 | 1,516 | 4,000 | -18 | 99% | 100% | 108% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241007 | 1,525 | 1,543 | 1,517 | 1,518 | 4,900 | 2 | 100% | 100% | 123% | ▲ | 100% | 101% | 102% | 95% | 100% |
| 20241008 | 1,518 | 1,540 | 1,500 | 1,520 | 6,000 | 2 | 100% | 100% | 122% | ▲▲ | 100% | 102% | 103% | 97% | 101% |
| 20241009 | 1,520 | 1,539 | 1,514 | 1,515 | 4,900 | -5 | 100% | 100% | 82% | ▼ | 102% | 102% | 104% | 96% | 100% |
| 20241010 | 1,515 | 1,538 | 1,509 | 1,538 | 4,100 | 23 | 102% | 102% | 84% | ▲ | 102% | 101% | 104% | 98% | 102% |
| 20241011 | 1,510 | 1,535 | 1,507 | 1,535 | 3,400 | -3 | 100% | 102% | 83% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20241015 | 1,539 | 1,539 | 1,513 | 1,537 | 1,700 | 2 | 100% | 100% | 50% | ▲ | 102% | 102% | 104% | 98% | 102% |
| 20241016 | 1,510 | 1,552 | 1,510 | 1,546 | 4,700 | 9 | 101% | 102% | 276% | ▲▲ | 99% | 98% | 101% | 98% | 102% |
| 20241017 | 1,553 | 1,553 | 1,532 | 1,532 | 3,300 | -14 | 99% | 99% | 70% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20241018 | 1,532 | 1,532 | 1,510 | 1,512 | 6,000 | -20 | 99% | 99% | 182% | ▼▼ | 102% | 98% | 104% | 96% | 100% |
| 20241021 | 1,512 | 1,555 | 1,512 | 1,544 | 7,500 | 32 | 102% | 102% | 125% | ▲ | 100% | 98% | 102% | 98% | 102% |
| 20241022 | 1,535 | 1,542 | 1,512 | 1,529 | 5,700 | -15 | 99% | 100% | 76% | ▼ | 99% | 99% | 103% | 97% | 101% |
| 20241023 | 1,529 | 1,529 | 1,508 | 1,519 | 4,400 | -10 | 99% | 99% | 77% | ▼▼ | 98% | 101% | 103% | 97% | 101% |
| 20241024 | 1,511 | 1,523 | 1,474 | 1,482 | 16,800 | -37 | 98% | 98% | 382% | ▼▼▼ | 99% | 103% | 105% | 94% | 100% |
| 20241025 | 1,487 | 1,493 | 1,461 | 1,466 | 10,000 | -16 | 99% | 99% | 60% | ▼▼▼▼ | 101% | 103% | 105% | 93% | 100% |
| 20241028 | 1,484 | 1,519 | 1,471 | 1,506 | 6,100 | 40 | 103% | 101% | 61% | ▲ | 100% | 103% | 103% | 97% | 103% |
| 20241029 | 1,509 | 1,529 | 1,469 | 1,513 | 4,200 | 7 | 100% | 100% | 69% | ▲▲ | 101% | 103% | 103% | 97% | 103% |
| 20241030 | 1,513 | 1,545 | 1,503 | 1,530 | 12,700 | 17 | 101% | 101% | 302% | ▲▲▲ | 100% | 104% | 103% | 99% | 104% |
| 20241031 | 1,517 | 1,530 | 1,491 | 1,524 | 12,600 | -6 | 100% | 100% | 99% | ▼ | 102% | 105% | 105% | 99% | 104% |
| 20241101 | 1,492 | 1,518 | 1,492 | 1,515 | 7,300 | -9 | 99% | 102% | 58% | ▼▼ | 102% | 102% | 102% | 98% | 103% |
| 20241105 | 1,524 | 1,562 | 1,501 | 1,552 | 34,200 | 37 | 102% | 102% | 468% | ▲ | 99% | 100% | 101% | 100% | 106% |
| 20241106 | 1,550 | 1,550 | 1,525 | 1,541 | 2,100 | -11 | 99% | 99% | 6% | ▼ | 104% | 103% | 103% | 99% | 105% |
| 20241107 | 1,514 | 1,581 | 1,514 | 1,573 | 12,100 | 32 | 102% | 104% | 576% | ▲ | 98% | 98% | 99% | 100% | 107% |
| 20241108 | 1,570 | 1,570 | 1,539 | 1,541 | 4,900 | -32 | 98% | 98% | 40% | ▼ | 101% | 99% | 101% | 98% | 105% |
| 20241111 | 1,541 | 1,569 | 1,531 | 1,550 | 8,900 | 9 | 101% | 101% | 182% | ▲ | 100% | 99% | 101% | 99% | 106% |
| 20241112 | 1,550 | 1,555 | 1,504 | 1,555 | 4,000 | 5 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 100% | 99% | 106% |
| 20241113 | 1,541 | 1,560 | 1,541 | 1,542 | 2,000 | -13 | 99% | 100% | 50% | ▼ | 99% | 100% | 100% | 98% | 105% |
| 20241114 | 1,542 | 1,550 | 1,521 | 1,522 | 7,900 | -20 | 99% | 99% | 395% | ▼▼ | 97% | 98% | 99% | 97% | 104% |
| 20241115 | 1,560 | 1,567 | 1,500 | 1,518 | 30,700 | -4 | 100% | 97% | 389% | ▼▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20241118 | 1,532 | 1,532 | 1,501 | 1,530 | 6,800 | 12 | 101% | 100% | 22% | ▲ | 102% | 103% | 102% | 97% | 104% |
| 20241119 | 1,514 | 1,545 | 1,509 | 1,540 | 9,200 | 10 | 101% | 102% | 135% | ▲▲ | 100% | 102% | 102% | 98% | 105% |
| 20241120 | 1,523 | 1,541 | 1,521 | 1,525 | 2,000 | -15 | 99% | 100% | 22% | ▼ | 101% | 103% | 102% | 97% | 104% |
| 20241121 | 1,514 | 1,536 | 1,514 | 1,526 | 5,500 | 1 | 100% | 101% | 275% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20241122 | 1,520 | 1,535 | 1,512 | 1,535 | 4,500 | 9 | 101% | 101% | 82% | ▲▲ | 102% | 101% | 101% | 98% | 105% |
| 20241125 | 1,535 | 1,567 | 1,532 | 1,560 | 14,600 | 25 | 102% | 102% | 324% | ▲▲▲ | 99% | 98% | 99% | 99% | 104% |
| 20241126 | 1,570 | 1,570 | 1,541 | 1,560 | 6,100 | 0 | 100% | 99% | 42% | -- | 99% | 97% | 99% | 99% | 103% |
| 20241127 | 1,560 | 1,560 | 1,540 | 1,543 | 3,000 | -17 | 99% | 99% | 49% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20241128 | 1,537 | 1,558 | 1,522 | 1,533 | 3,500 | -10 | 99% | 100% | 117% | ▼▼ | 100% | 98% | 101% | 97% | 101% |
| 20241129 | 1,541 | 1,546 | 1,525 | 1,543 | 4,400 | 10 | 101% | 100% | 126% | ▲ | 98% | 98% | 99% | 98% | 102% |
| 20241202 | 1,543 | 1,543 | 1,515 | 1,515 | 3,300 | -28 | 98% | 98% | 75% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20241203 | 1,540 | 1,540 | 1,510 | 1,518 | 2,100 | 3 | 100% | 99% | 64% | ▲ | 99% | 101% | 99% | 97% | 100% |
| 20241204 | 1,518 | 1,518 | 1,506 | 1,510 | 2,000 | -8 | 99% | 99% | 95% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241205 | 1,510 | 1,532 | 1,503 | 1,504 | 5,000 | -6 | 100% | 100% | 250% | ▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20241206 | 1,515 | 1,530 | 1,508 | 1,515 | 1,300 | 11 | 101% | 100% | 26% | ▲ | 100% | 103% | 0% | 97% | 101% |
| 20241209 | 1,511 | 1,524 | 1,510 | 1,510 | 4,400 | -5 | 100% | 100% | 338% | ▼ | 101% | 102% | 0% | 97% | 100% |
| 20241210 | 1,516 | 1,549 | 1,516 | 1,526 | 7,400 | 16 | 101% | 101% | 168% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 1,527 | 1,529 | 1,514 | 1,529 | 4,400 | 3 | 100% | 100% | 59% | ▲▲ | 100% | 98% | 0% | 98% | 102% |
| 20241212 | 1,530 | 1,540 | 1,521 | 1,532 | 4,800 | 3 | 100% | 100% | 109% | ▲▲▲ | 100% | 98% | 0% | 98% | 102% |
| 20241213 | 1,544 | 1,552 | 1,510 | 1,549 | 14,800 | 17 | 101% | 100% | 308% | ▲▲▲▲ | 99% | 97% | 0% | 99% | 103% |
| 20241216 | 1,548 | 1,548 | 1,525 | 1,525 | 2,800 | -24 | 98% | 99% | 19% | ▼ | 99% | 99% | 0% | 98% | 101% |
| 20241217 | 1,522 | 1,525 | 1,507 | 1,507 | 6,500 | -18 | 99% | 99% | 232% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 1,511 | 1,516 | 1,503 | 1,506 | 5,900 | -1 | 100% | 100% | 91% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 1,501 | 1,509 | 1,500 | 1,508 | 4,300 | 2 | 100% | 100% | 73% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 1,504 | 1,510 | 1,501 | 1,503 | 1,700 | -5 | 100% | 100% | 40% | ▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:23:21 |
| 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 |