137A--ココリブ-【情報・通信業】【マーケティング】不動産向けマーケティングオートメーション「KASIKA」の開発提供など
売上高:10270-当期純利益:1490-総資産:7920-時価:3881738----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,0411,0471,0251,0377,5007101%100%95%101%108%124%93%110%
202501211,0381,0451,0281,0454,8008101%101%64%▲▲102%107%122%94%111%
202501221,0521,0741,0501,0744,40029103%102%92%▲▲▲97%105%119%97%114%
202501231,0791,0791,0491,0492,800-2598%97%64%103%110%123%95%111%
202501241,0491,0871,0491,0843,40035103%103%121%104%107%119%98%115%
202501271,0791,1261,0651,1269,40042104%104%276%▲▲101%102%115%100%120%
202501281,1181,1301,0921,1303,6004100%101%38%▲▲▲100%99%113%100%120%
202501291,1381,1701,1211,1338,2003100%100%228%▲▲▲▲103%105%114%100%120%
202501301,1261,1681,1261,1553,60022102%103%44%▲▲▲▲▲99%105%111%100%122%
202501311,1491,1591,1301,1402,700-1599%99%75%98%107%112%99%116%
202502031,1451,1461,1161,1192,900-2198%98%107%▼▼101%112%113%97%110%
202502041,1191,1391,1191,1311,70012101%101%59%103%110%107%98%111%
202502051,1491,1851,1441,18011,00049104%103%647%▲▲102%109%103%100%115%
202502061,1811,2251,1781,20716,40027102%102%149%▲▲▲103%108%102%100%117%
202502071,1931,2401,1911,2247,30017101%103%45%▲▲▲▲102%101%99%100%119%
202502101,2311,2541,2071,25310,40029102%102%142%▲▲▲▲▲100%101%93%100%122%
202502121,2691,2801,2561,2696,60016101%100%63%▲▲▲▲▲▲100%99%91%100%123%
202502131,2921,2961,2761,28710,30018101%100%156%▲▲▲▲▲▲▲97%98%91%100%125%
202502141,2911,3081,2281,24717,100-4097%97%166%103%102%97%97%121%
202502171,2121,2581,2001,2438,300-4100%103%49%▼▼103%98%95%97%120%
202502181,2431,2841,2391,2794,30036103%103%52%100%97%94%99%122%
202502191,2581,2771,2441,2645,800-1599%100%135%100%98%95%98%120%
202502201,2371,2471,2001,23410,900-3098%100%188%▼▼100%98%98%96%118%
202502251,2031,2241,1951,2002,200-3497%100%20%▼▼▼101%98%100%93%111%
202502261,1981,2151,1981,2151,70015101%101%77%101%97%100%94%109%
202502271,2031,2241,2001,2153,0000100%101%176%--94%97%100%94%109%
202502281,2041,2041,1111,1379,600-7894%94%320%98%97%100%88%102%
202503031,1971,1971,1411,1752,80038103%98%29%99%97%102%91%105%
202503041,1751,1751,1451,1661,100-999%99%39%99%98%103%91%104%
202503051,1641,1641,1511,155900-1199%99%82%▼▼100%96%103%90%103%
202503061,1641,1651,1571,1651,20010101%100%133%100%99%106%91%103%
202503071,1351,1381,1301,1311,600-3497%100%133%101%103%106%88%100%
202503101,1311,1681,1311,1411,30010101%101%81%99%104%106%89%101%
202503111,1321,1411,1011,1202,600-2198%99%200%101%107%108%87%100%
202503121,1041,1341,1041,111400-999%101%15%▼▼101%105%106%86%100%
202503131,1131,1201,1131,1206009101%101%150%104%105%118%87%101%
202503141,1141,1631,1141,1621,40042104%104%233%▲▲102%101%114%90%105%
202503171,1621,1811,1621,1812,10019102%102%150%▲▲▲98%99%127%92%106%
202503181,1851,1851,1531,1621,100-1998%98%52%101%103%130%91%105%
202503191,1621,1771,1511,1701,0008101%101%91%100%102%129%91%105%
202503211,1701,1731,1651,1651,400-5100%100%140%101%102%129%92%105%
202503241,1661,2001,1661,1761,60011101%101%114%102%103%131%95%106%
202503251,1551,1781,1551,1781,3002100%102%81%▲▲102%99%128%97%106%
202503261,1791,1981,1701,1982,60020102%102%200%▲▲▲102%100%129%99%108%
202503271,1681,1941,1681,1932,300-5100%102%88%99%97%126%98%107%
202503281,1931,1931,1741,185600-899%99%26%▼▼99%94%128%99%107%
202503311,1821,1821,1651,1672,200-1898%99%367%▼▼▼97%83%126%97%105%
202504011,1971,1971,1651,166800-1100%97%36%▼▼▼▼99%85%124%97%105%
202504021,1661,1661,1541,1542,300-1299%99%288%▼▼▼▼▼100%94%120%96%104%
202504031,1101,1301,1011,1132,600-4196%100%113%▼▼▼▼▼▼93%104%0%93%100%
202504041,0621,07596999023,500-12389%93%904%▼▼▼▼▼▼▼108%144%0%83%100%
202504089169929169923,6002100%108%15%101%136%0%83%100%
202504099709809409802,300-1299%101%64%95%137%0%82%100%
202504101,1001,1001,0301,0483,40068107%95%148%102%140%0%87%107%
202504111,0781,1001,0671,1003,40052105%102%100%▲▲105%115%0%92%112%
202504141,2551,3551,2501,32069,700220120%105%2050%▲▲▲96%98%0%100%135%
202504151,3571,5491,2191,300301,400-2098%96%432%120%0%0%98%133%
202504161,2561,5741,1861,509437,200209116%120%145%92%0%0%100%154%
202504171,5751,5751,3701,446120,100-6396%92%27%98%0%0%96%148%
202504181,3561,3991,3201,33025,300-11692%98%21%▼▼%%%88%136%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-11096,600084,200012,400
2025-04-040103,600086,000017,600
2025-03-280106,400090,100016,300
2025-03-210177,3000161,500015,800
2025-03-140177,4000161,500015,900
2025-03-070177,6000161,900015,700
2025-02-280178,3000162,800015,500
2025-02-210179,3000163,800015,500
2025-02-140181,1000164,200016,900
2025-02-070185,2000167,100018,100
2025-01-310192,0000166,200025,800
2025-01-240195,1000166,500028,600
2025-01-170194,8000163,000031,800
2025-01-100190,4000157,400033,000
2024-12-270183,9000154,500029,400
2024-12-200170,5000143,800026,700
2024-12-130168,4000140,100028,300
2024-12-060143,3000112,800030,500
2024-11-290141,6000113,500028,100
2024-11-220130,2000101,000029,200
2024-11-150162,1000133,000029,100
2024-11-080171,8000140,800031,000
2024-11-010180,2000152,000028,200
2024-10-250183,8000151,700032,100
2024-10-180182,1000148,100034,000
2024-10-11300184,500300147,500037,000
2024-10-040179,9000142,000037,900
2024-09-270184,0000143,200040,800
2024-09-200185,0000143,000042,000
2024-09-130184,7000142,100042,600
2024-09-060190,1000141,500048,600
2024-08-300217,2000152,500064,700
2024-08-230217,7000143,100074,600
2024-08-160226,0000147,800078,200
2024-08-090228,1000146,400081,700
2024-08-02100253,200100142,7000110,500
2024-07-260264,3000144,3000120,000
2024-07-190273,6000145,4000128,200
2024-07-12200281,100200140,2000140,900
2024-07-050279,6000142,0000137,600
2024-06-280283,3000143,9000139,400
2024-06-210285,6000145,1000140,500
2024-06-140288,6000146,5000142,100
2024-06-070289,8000146,5000143,300
2024-05-310296,0000149,2000146,800
2024-05-240299,2000150,0000149,200
2024-05-170309,5000147,2000162,300
2024-05-100315,4000148,7000166,700
2024-05-020319,3000150,8000168,500
2024-04-260322,7000154,7000168,000
2024-04-190334,1000163,1000171,000
2024-04-120366,2000171,8000194,400
2024-04-050364,9000166,9000198,000
2024-03-29800380,100800169,5000210,600
2024-03-220391,4000173,5000217,900
2024-03-150384,6000173,7000210,900
2024-03-080408,6000186,4000222,200
2024-03-013,600364,6003,600170,5000194,100

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
2024-07-22 UBS AG14,5000.49%-6001,5221,5481,4421,46223,400
2024-07-18 UBS AG15,1000.51%-3,5001,6291,6441,5681,61019,800
2024-07-16 UBS AG18,6000.63%-5,0001,5511,6521,5291,62334,800
2024-07-16 モルガン・スタンレーMUFG証券株式会社11,4000.39%-4,1001,5511,6521,5291,62334,800
2024-07-12 モルガン・スタンレーMUFG証券株式会社15,5000.53%1,5311,6191,5311,61934,600
2024-07-12 UBS AG23,6000.80%1,5311,6191,5311,61934,600
2024-07-08 UBS AG22,6000.77%-3,1001,5551,5671,5091,51113,400
2024-06-27 UBS AG25,7000.88%-8001,5821,6151,5491,61510,800
2024-06-26 UBS AG26,5000.90%4001,6481,6481,5881,60912,900
2024-06-25 Barclays Capital Securities Ltd13,6000.46%-3,7001,5641,6321,5641,61419,000
2024-06-24 UBS AG26,1000.89%-5,6001,4621,5981,4621,53717,900
2024-06-21 Barclays Capital Securities Ltd17,3000.59%-2,5001,4401,4821,4401,4557,900
2024-06-19 UBS AG31,7001.08%-7001,4401,4601,4361,4505,000
2024-06-10 UBS AG32,4001.11%2,5001,4101,4431,4101,4329,000
2024-06-07 Barclays Capital Securities Ltd19,8000.67%-3,1001,4431,4431,3771,41524,800
2024-06-06 UBS AG29,9001.02%4,2001,5091,5091,4251,44525,400
2024-06-04 UBS AG25,7000.88%-1,5001,4861,5501,4831,5068,700
2024-06-03 UBS AG27,2000.93%1,6001,5341,5341,4811,50015,200
2024-05-30 UBS AG25,6000.87%4,7001,5371,5371,4551,49620,200
2024-05-28 UBS AG20,9000.71%6,2001,5201,6351,5191,63127,100
2024-05-24 UBS AG14,7000.50%4001,4831,5151,4801,51013,000
2024-05-23 UBS AG14,3000.48%-1,6001,5211,5261,4831,50020,300
2024-05-22 Barclays Capital Securities Ltd22,9000.78%-2,4001,5511,5731,5101,52711,700
2024-05-17 UBS AG15,9000.54%-1,9001,5801,6491,5671,62913,200
2024-05-16 Barclays Capital Securities Ltd25,3000.86%-1,2001,6761,6761,5621,60531,800
2024-05-16 UBS AG17,8000.60%-6,0001,6761,6761,5621,60531,800
2024-05-15 UBS AG23,8000.81%3,9001,8401,8431,6851,68544,200
2024-05-14 UBS AG19,9000.68%4,8001,7251,8201,7221,82036,000
2024-05-13 Barclays Capital Securities Ltd26,5000.90%-4,3001,6231,7211,6231,70823,400
2024-05-10 UBS AG15,1000.51%1,1001,6701,7121,6271,65525,000
2024-05-08 Barclays Capital Securities Ltd30,8001.05%-2,7001,6321,6701,6101,66830,700
2024-05-07 Barclays Capital Securities Ltd33,5001.14%-2,7001,5501,6291,5501,62928,800
2024-04-25 UBS AG14,0000.47%-3,3001,5731,6131,5391,57235,300
2024-04-24 Barclays Capital Securities Ltd36,2001.24%-4,2001,6231,6361,5781,60557,700
2024-04-24 UBS AG17,3000.59%-1,9001,6231,6361,5781,60557,700
2024-04-23 Barclays Capital Securities Ltd40,4001.38%2,6001,4601,6101,4601,58386,600
2024-04-23 UBS AG19,2000.65%-6,5001,4601,6101,4601,58386,600
2024-04-22 Barclays Capital Securities Ltd37,8001.29%-4001,3911,4581,3881,45136,500
2024-04-22 UBS AG25,7000.88%-1,6001,3911,4581,3881,45136,500
2024-04-18 UBS AG27,3000.93%-3,7001,3981,4881,3821,47839,500
2024-04-17 Barclays Capital Securities Ltd38,2001.30%1,6001,4501,4541,3771,40057,200
2024-04-17 UBS AG31,0001.06%-4,2001,4501,4541,3771,40057,200
2024-04-16 Nomura International plc13,3000.45%-2,1001,5011,5011,4211,43357,200
2024-04-16 UBS AG35,2001.20%-3,5001,5011,5011,4211,43357,200
2024-04-15 Nomura International plc15,4000.52%-5,7001,4211,5261,4181,50154,500
2024-04-15 UBS AG38,7001.32%-3,6001,4211,5261,4181,50154,500
2024-04-12 Barclays Capital Securities Ltd36,6001.25%2,4001,5711,5711,4641,481130,300
2024-04-12 Nomura International plc21,1000.72%5,4001,5711,5711,4641,481130,300
2024-04-12 UBS AG42,3001.44%-2,5001,5711,5711,4641,481130,300
2024-04-11 Barclays Capital Securities Ltd34,2001.17%17,3001,6201,6531,5691,59066,400
2024-04-11 Nomura International plc15,7000.53%4,8001,6201,6531,5691,59066,400
2024-04-11 UBS AG44,8001.53%8,5001,6201,6531,5691,59066,400
2024-04-10 Barclays Capital Securities Ltd16,9000.57%1,6201,6411,5731,62251,700
2024-04-10 UBS AG36,3001.24%6,0001,6201,6411,5731,62251,700
2024-04-09 UBS AG30,3001.03%2,7001,6031,6501,5501,63049,100
2024-04-05 Nomura International plc10,9000.37%-7,1001,6361,6751,5851,631111,200
2024-04-05 UBS AG27,6000.94%-6,1001,6361,6751,5851,631111,200
2024-04-04 Nomura International plc18,0000.61%4,1001,8491,8501,7161,71693,000
2024-04-04 UBS AG33,7001.15%5,2001,8491,8501,7161,71693,000
2024-04-03 UBS AG28,5000.97%-2,4001,8471,9041,8021,82035,400
2024-04-02 UBS AG30,9001.05%5,6002,0372,0391,8421,88475,300
2024-03-28 UBS AG25,3000.86%-4,4001,8201,9291,8201,92937,100
2024-03-26 UBS AG29,7001.01%-2,8001,8571,9941,8401,88754,400
2024-03-22 UBS AG32,5001.11%2,8002,0372,0431,8831,919111,300
2024-03-21 UBS AG29,7001.01%7002,1352,1441,9741,997193,400
2024-03-18 UBS AG29,0000.99%-1,7001,8011,8251,7601,78751,100
2024-03-14 UBS AG30,7001.05%-1,6001,8621,8981,7931,87243,200
2024-03-12 Nomura International plc13,9000.47%-6,9001,8502,0001,8501,930188,400
2024-03-12 UBS AG32,3001.10%1,7001,8502,0001,8501,930188,400
2024-03-11 Nomura International plc20,8000.71%2,6001,9151,9431,8081,832168,000
2024-03-08 Nomura International plc18,2000.62%-7,1002,1852,2192,0012,005209,000
2024-03-08 UBS AG30,6001.04%5,3002,1852,2192,0012,005209,000
2024-03-07 Nomura International plc25,3000.86%3,9002,3702,4202,2002,200283,900
2024-03-07 UBS AG25,3000.86%2,0002,3702,4202,2002,200283,900
2024-03-06 Nomura International plc21,4000.73%-3,6002,4002,4292,3412,370242,600
2024-03-06 UBS AG23,3000.79%2,4002,4292,3412,370242,600
2024-03-05 Nomura International plc25,0000.85%10,4002,3642,5432,2762,440971,800

TDnet更新情報

報告日strtime銘柄タイトル
2025041115:30G-Cocolive 2025年5月期 第3四半期決算短信〔日本基準〕(非連結)
2025041115:30G-Cocolive 2025年5月期 第3四半期決算説明資料
2025011015:30G-Cocolive 2025年5月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2025011015:30G-Cocolive 2025年5月期 第2四半期決算説明資料
2024101715:00G-Cocolive 当社取締役及び従業員に対するストック・オプション(新株予約権)の発行について
2024101115:00G-Cocolive 2025年5月期 第1四半期決算短信〔日本基準〕(非連結)
2024101115:00G-Cocolive 2025年5月期 第1四半期決算説明資料
2024083015:00G-Cocolive 事業計画及び成長可能性に関する事項
2024071215:00G-Cocolive 2024年5月期 決算短信〔日本基準〕(非連結)
2024071215:00G-Cocolive 2024年5月期 決算説明資料
2024041115:00G-Cocolive 2024年5月期 第3四半期決算短信〔日本基準〕(非連結)
2024041115:00G-Cocolive 2024年5月期 第3四半期決算説明資料
2024022808:00G-Cocolive 東京証券取引所グロース市場への上場に伴う当社決算情報等のお知らせ
2024022808:00G-Cocolive 事業計画及び成長可能性に関する事項
2024022808:00G-Cocolive 主要株主の異動に関するお知らせ
2024022808:00G-Cocolive 親会社以外の支配株主の異動に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V4RE3502025-01-24 10:38Cocolive株式会社山本 考伸変更報告書
S100T7LL3502024-04-03 10:12Cocolive株式会社山本 考伸変更報告書
S100SZWM3502024-03-06 12:13Cocolive株式会社株式会社エアトリ大量保有報告書
S100T03A3502024-03-05 15:24Cocolive株式会社山本 考伸大量保有報告書
S100T0353502024-03-05 15:20Cocolive株式会社富田 祐司大量保有報告書

企業サイト更新情報

codecatesite_titlemodified
137A2 株式総会 - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-18 23:31:07
137A2 IR資料 - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-18 23:31:06
137A2 有価証券報告書 - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-18 23:31:04
137A2 決算説明資料 - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-18 23:31:02
137A2 ディスクロージャーポリシー - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-18 23:31:01
137A2 コーポレート・ガバナンス - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-18 23:30:59
137A2 免責事項 - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-14 16:33:51
137A2 電子公告 - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-14 16:33:49
137A2 株式について - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-14 16:33:47
137A2 財務ハイライト - 住宅・不動産業界に特化したマーケティングオートメーションツール『KASIKA』 - Cocolive 株式会社2024-06-14 16:33:46