| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 431 | 433 | 428 | 432 | 17,300 | 0 | 100% | 100% | 721% | -- | 101% | 101% | 88% | 99% | 103% |
| 20240726 | 428 | 434 | 425 | 432 | 14,400 | 0 | 100% | 101% | 83% | -- | 100% | 98% | 87% | 99% | 103% |
| 20240729 | 432 | 433 | 428 | 431 | 11,600 | -1 | 100% | 100% | 81% | ▼ | 100% | 94% | 87% | 98% | 103% |
| 20240730 | 430 | 431 | 428 | 431 | 3,700 | 0 | 100% | 100% | 32% | -- | 100% | 80% | 86% | 98% | 103% |
| 20240731 | 431 | 432 | 428 | 431 | 4,800 | 0 | 100% | 100% | 130% | -- | 99% | 80% | 87% | 98% | 103% |
| 20240801 | 429 | 430 | 424 | 425 | 12,000 | -6 | 99% | 99% | 250% | ▼ | 96% | 84% | 89% | 97% | 101% |
| 20240802 | 421 | 421 | 404 | 405 | 27,800 | -20 | 95% | 96% | 232% | ▼▼ | 90% | 97% | 102% | 92% | 100% |
| 20240805 | 370 | 391 | 325 | 332 | 151,100 | -73 | 82% | 90% | 544% | ▼▼▼ | 99% | 108% | 109% | 76% | 100% |
| 20240806 | 348 | 368 | 338 | 345 | 83,200 | 13 | 104% | 99% | 55% | ▲ | 98% | 107% | 109% | 79% | 104% |
| 20240807 | 349 | 368 | 340 | 343 | 111,400 | -2 | 99% | 98% | 134% | ▼ | 103% | 105% | 110% | 78% | 103% |
| 20240808 | 344 | 359 | 342 | 353 | 26,100 | 10 | 103% | 103% | 23% | ▲ | 96% | 97% | 102% | 81% | 106% |
| 20240809 | 373 | 373 | 349 | 358 | 22,600 | 5 | 101% | 96% | 87% | ▲▲ | 105% | 102% | 106% | 82% | 108% |
| 20240813 | 358 | 379 | 350 | 375 | 68,800 | 17 | 105% | 105% | 304% | ▲▲▲ | 97% | 98% | 103% | 86% | 113% |
| 20240814 | 373 | 376 | 358 | 362 | 84,000 | -13 | 97% | 97% | 122% | ▼ | 99% | 102% | 106% | 83% | 109% |
| 20240815 | 361 | 364 | 356 | 356 | 18,600 | -6 | 98% | 99% | 22% | ▼▼ | 100% | 102% | 106% | 82% | 107% |
| 20240816 | 363 | 365 | 357 | 362 | 24,500 | 6 | 102% | 100% | 132% | ▲ | 101% | 102% | 106% | 83% | 109% |
| 20240819 | 361 | 369 | 361 | 365 | 12,500 | 3 | 101% | 101% | 51% | ▲▲ | 100% | 102% | 105% | 84% | 110% |
| 20240820 | 365 | 368 | 361 | 364 | 14,800 | -1 | 100% | 100% | 118% | ▼ | 101% | 102% | 105% | 84% | 110% |
| 20240821 | 364 | 367 | 362 | 367 | 6,100 | 3 | 101% | 101% | 41% | ▲ | 101% | 101% | 106% | 85% | 111% |
| 20240822 | 367 | 374 | 363 | 369 | 11,700 | 2 | 101% | 101% | 192% | ▲▲ | 98% | 101% | 105% | 85% | 111% |
| 20240823 | 370 | 370 | 360 | 364 | 11,700 | -5 | 99% | 98% | 100% | ▼ | 102% | 102% | 107% | 84% | 110% |
| 20240826 | 364 | 378 | 363 | 372 | 16,400 | 8 | 102% | 102% | 140% | ▲ | 99% | 101% | 105% | 86% | 112% |
| 20240827 | 372 | 373 | 367 | 369 | 5,400 | -3 | 99% | 99% | 33% | ▼ | 100% | 103% | 105% | 86% | 111% |
| 20240828 | 370 | 370 | 368 | 370 | 7,800 | 1 | 100% | 100% | 144% | ▲ | 101% | 103% | 106% | 86% | 111% |
| 20240829 | 369 | 374 | 366 | 373 | 20,900 | 3 | 101% | 101% | 268% | ▲▲ | 99% | 102% | 104% | 88% | 112% |
| 20240830 | 374 | 374 | 370 | 371 | 9,200 | -2 | 99% | 99% | 44% | ▼ | 101% | 102% | 104% | 92% | 112% |
| 20240902 | 374 | 377 | 372 | 377 | 11,200 | 6 | 102% | 101% | 122% | ▲ | 101% | 101% | 103% | 100% | 114% |
| 20240903 | 378 | 385 | 377 | 380 | 12,700 | 3 | 101% | 101% | 113% | ▲▲ | 99% | 103% | 105% | 100% | 111% |
| 20240904 | 372 | 385 | 367 | 368 | 25,600 | -12 | 97% | 99% | 202% | ▼ | 103% | 104% | 105% | 97% | 107% |
| 20240905 | 370 | 380 | 370 | 380 | 10,600 | 12 | 103% | 103% | 41% | ▲ | 98% | 99% | 102% | 100% | 108% |
| 20240906 | 384 | 384 | 371 | 378 | 18,100 | -2 | 99% | 98% | 171% | ▼ | 101% | 101% | 103% | 99% | 106% |
| 20240909 | 375 | 380 | 375 | 380 | 18,300 | 2 | 101% | 101% | 101% | ▲ | 101% | 100% | 99% | 100% | 107% |
| 20240910 | 380 | 386 | 378 | 384 | 16,600 | 4 | 101% | 101% | 91% | ▲▲ | 98% | 99% | 98% | 100% | 108% |
| 20240911 | 385 | 385 | 376 | 376 | 11,300 | -8 | 98% | 98% | 68% | ▼ | 99% | 101% | 98% | 98% | 106% |
| 20240912 | 384 | 384 | 377 | 380 | 8,500 | 4 | 101% | 99% | 75% | ▲ | 101% | 103% | 101% | 99% | 105% |
| 20240913 | 375 | 380 | 375 | 380 | 11,000 | 0 | 100% | 101% | 129% | -- | 99% | 102% | 98% | 99% | 104% |
| 20240917 | 383 | 383 | 378 | 379 | 43,600 | -1 | 100% | 99% | 396% | ▼ | 101% | 103% | 99% | 99% | 104% |
| 20240918 | 379 | 383 | 379 | 382 | 5,200 | 3 | 101% | 101% | 12% | ▲ | 101% | 101% | 98% | 99% | 105% |
| 20240919 | 383 | 388 | 383 | 388 | 11,400 | 6 | 102% | 101% | 219% | ▲▲ | 100% | 96% | 97% | 100% | 107% |
| 20240920 | 389 | 391 | 385 | 388 | 77,700 | 0 | 100% | 100% | 682% | -- | 101% | 94% | 95% | 100% | 107% |
| 20240924 | 388 | 390 | 387 | 390 | 17,400 | 2 | 101% | 101% | 22% | ▲ | 99% | 96% | 94% | 100% | 106% |
| 20240925 | 390 | 391 | 383 | 385 | 25,000 | -5 | 99% | 99% | 144% | ▼ | 96% | 96% | 94% | 99% | 105% |
| 20240926 | 388 | 388 | 373 | 373 | 167,300 | -12 | 97% | 96% | 669% | ▼▼ | 100% | 102% | 99% | 96% | 101% |
| 20240927 | 367 | 369 | 361 | 366 | 59,800 | -7 | 98% | 100% | 36% | ▼▼▼ | 100% | 104% | 100% | 94% | 100% |
| 20240930 | 362 | 366 | 356 | 362 | 14,100 | -4 | 99% | 100% | 24% | ▼▼▼▼ | 103% | 104% | 99% | 93% | 100% |
| 20241001 | 362 | 374 | 362 | 373 | 15,700 | 11 | 103% | 103% | 111% | ▲ | 98% | 102% | 96% | 96% | 103% |
| 20241002 | 371 | 378 | 365 | 365 | 7,600 | -8 | 98% | 98% | 48% | ▼ | 102% | 100% | 98% | 94% | 101% |
| 20241003 | 367 | 375 | 364 | 375 | 6,400 | 10 | 103% | 102% | 84% | ▲ | 100% | 97% | 95% | 96% | 104% |
| 20241004 | 376 | 378 | 373 | 377 | 5,700 | 2 | 101% | 100% | 89% | ▲▲ | 100% | 97% | 93% | 97% | 104% |
| 20241007 | 378 | 378 | 372 | 377 | 9,700 | 0 | 100% | 100% | 170% | -- | 97% | 97% | 0% | 97% | 104% |
| 20241008 | 377 | 378 | 367 | 367 | 9,900 | -10 | 97% | 97% | 102% | ▼ | 100% | 99% | 0% | 94% | 101% |
| 20241009 | 367 | 375 | 363 | 366 | 9,400 | -1 | 100% | 100% | 95% | ▼▼ | 101% | 98% | 0% | 94% | 101% |
| 20241010 | 364 | 367 | 363 | 366 | 10,600 | 0 | 100% | 101% | 113% | -- | 99% | 98% | 0% | 94% | 101% |
| 20241011 | 367 | 367 | 364 | 365 | 6,000 | -1 | 100% | 99% | 57% | ▼ | 99% | 98% | 0% | 94% | 101% |
| 20241015 | 365 | 366 | 360 | 363 | 12,500 | -2 | 99% | 99% | 208% | ▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20241016 | 361 | 362 | 357 | 357 | 10,700 | -6 | 98% | 99% | 86% | ▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241017 | 357 | 358 | 352 | 357 | 12,400 | 0 | 100% | 100% | 116% | -- | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 359 | 359 | 353 | 358 | 11,300 | 1 | 100% | 100% | 91% | ▲ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 355 | 359 | 355 | 356 | 4,700 | -2 | 99% | 100% | 42% | ▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 354 | 356 | 350 | 352 | 10,200 | -4 | 99% | 99% | 217% | ▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 15,400 | 370,500 | 7,900 | 215,600 | 7,500 | 154,900 |
| 2024-10-11 | 14,300 | 363,900 | 7,900 | 216,300 | 6,400 | 147,600 |
| 2024-10-04 | 17,500 | 362,900 | 7,900 | 216,600 | 9,600 | 146,300 |
| 2024-09-27 | 21,100 | 363,900 | 7,900 | 215,300 | 13,200 | 148,600 |
| 2024-09-20 | 14,400 | 370,300 | 7,900 | 219,600 | 6,500 | 150,700 |
| 2024-09-13 | 12,400 | 336,800 | 7,900 | 159,300 | 4,500 | 177,500 |
| 2024-09-06 | 12,400 | 341,300 | 7,900 | 163,100 | 4,500 | 178,200 |
| 2024-08-30 | 10,800 | 326,100 | 7,900 | 151,400 | 2,900 | 174,700 |
| 2024-08-23 | 10,800 | 333,900 | 7,900 | 150,100 | 2,900 | 183,800 |
| 2024-08-16 | 10,600 | 332,400 | 7,900 | 150,300 | 2,700 | 182,100 |
| 2024-08-09 | 8,700 | 330,700 | 7,900 | 109,200 | 800 | 221,500 |
| 2024-08-02 | 8,600 | 329,200 | 7,900 | 126,200 | 700 | 203,000 |
| 2024-07-26 | 8,600 | 326,800 | 7,900 | 126,000 | 700 | 200,800 |
| 2024-07-19 | 8,600 | 332,100 | 7,900 | 130,500 | 700 | 201,600 |
| 2024-07-12 | 8,600 | 335,300 | 7,900 | 130,700 | 700 | 204,600 |
| 2024-07-05 | 8,600 | 341,600 | 7,900 | 126,800 | 700 | 214,800 |
| 2024-06-28 | 8,600 | 343,700 | 7,900 | 137,000 | 700 | 206,700 |
| 2024-06-21 | 9,000 | 395,200 | 8,300 | 171,600 | 700 | 223,600 |
| 2024-06-14 | 9,000 | 394,900 | 8,300 | 165,300 | 700 | 229,600 |
| 2024-06-07 | 9,100 | 406,100 | 8,300 | 169,900 | 800 | 236,200 |
| 2024-05-31 | 9,400 | 453,100 | 8,300 | 207,500 | 1,100 | 245,600 |
| 2024-05-24 | 9,800 | 460,300 | 8,300 | 207,700 | 1,500 | 252,600 |
| 2024-05-17 | 9,500 | 509,700 | 8,300 | 332,500 | 1,200 | 177,200 |
| 2024-05-10 | 13,400 | 510,600 | 8,300 | 341,800 | 5,100 | 168,800 |
| 2024-05-02 | 17,900 | 508,100 | 8,300 | 339,500 | 9,600 | 168,600 |
| 2024-04-26 | 17,600 | 510,100 | 8,300 | 340,800 | 9,300 | 169,300 |
| 2024-04-19 | 19,800 | 511,000 | 8,300 | 340,700 | 11,500 | 170,300 |
| 2024-04-12 | 21,300 | 515,200 | 8,300 | 340,200 | 13,000 | 175,000 |
| 2024-04-05 | 24,500 | 515,800 | 8,300 | 337,600 | 16,200 | 178,200 |
| 2024-03-29 | 25,900 | 499,200 | 8,300 | 335,500 | 17,600 | 163,700 |
| 2024-03-22 | 27,600 | 499,400 | 8,300 | 335,700 | 19,300 | 163,700 |
| 2024-03-15 | 25,100 | 512,600 | 8,300 | 342,500 | 16,800 | 170,100 |
| 2024-03-08 | 25,200 | 488,200 | 8,300 | 314,300 | 16,900 | 173,900 |
| 2024-03-01 | 28,100 | 479,200 | 8,300 | 314,700 | 19,800 | 164,500 |
| 2024-02-22 | 25,700 | 479,800 | 8,300 | 316,200 | 17,400 | 163,600 |
| 2024-02-16 | 28,200 | 489,700 | 8,300 | 321,500 | 19,900 | 168,200 |
| 2024-02-09 | 47,300 | 455,700 | 8,300 | 335,000 | 39,000 | 120,700 |
| 2024-02-02 | 57,900 | 468,200 | 8,300 | 340,400 | 49,600 | 127,800 |
| 2024-01-26 | 62,900 | 484,600 | 8,800 | 351,700 | 54,100 | 132,900 |
| 2024-01-19 | 67,800 | 488,900 | 8,800 | 351,900 | 59,000 | 137,000 |
| 2024-01-12 | 57,700 | 474,000 | 8,800 | 345,100 | 48,900 | 128,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 56,100 | 0.49% | ▼ | -10,800 | 430 | 431 | 428 | 431 | 3,700 |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 66,900 | 0.59% | ▼ | -8,300 | 435 | 438 | 432 | 438 | 6,400 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 75,200 | 0.67% | ▼ | -14,400 | 421 | 432 | 418 | 431 | 28,000 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 89,600 | 0.79% | ▼ | -11,400 | 420 | 423 | 418 | 422 | 15,000 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 101,000 | 0.89% | ▼ | -3,800 | 414 | 422 | 412 | 419 | 13,900 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 104,800 | 0.93% | ▲ | 26,800 | 410 | 416 | 409 | 416 | 15,200 |
| 2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 78,000 | 0.69% | ▼ | -7,700 | 444 | 453 | 413 | 416 | 418,800 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 85,700 | 0.76% | ▼ | -15,200 | 428 | 440 | 425 | 438 | 36,200 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 100,900 | 0.89% | ▼ | -6,400 | 497 | 500 | 496 | 496 | 4,700 |
| 2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 107,300 | 0.95% | ▼ | -12,600 | 500 | 500 | 495 | 496 | 81,200 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 119,900 | 1.06% | ▼ | -12,900 | 491 | 500 | 491 | 500 | 38,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 17:00 | Ｇ－ｃｏｔｔａ | （開示事項の経過）株式会社ＴＥＲＡＺの株式取得（子会社化）完了に関するお知らせ |
| 20240926 | 13:00 | Ｇ－ｃｏｔｔａ | 株式会社ＴＥＲＡＺの株式取得（子会社化）に関するお知らせ |
| 20240809 | 16:00 | Ｇ－ｃｏｔｔａ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240726 | 16:00 | Ｇ－ｃｏｔｔａ | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240515 | 16:00 | Ｇ－ｃｏｔｔａ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | Ｇ－ｃｏｔｔａ | 2024年９月期 第２四半期決算補足説明資料 |
| 20240329 | 17:00 | Ｇ－ｃｏｔｔａ | （開示事項の経過）事業譲受完了に関するお知らせ |
| 20240214 | 16:00 | Ｇ－ｃｏｔｔａ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | Ｇ－ｃｏｔｔａ | 事業の譲り受けに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHA1 | 360 | 2024-10-03 11:34 | 株式会社ｃｏｔｔａ | 佐藤 嵩大 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UGXN | 350 | 2024-10-02 14:29 | 株式会社ｃｏｔｔａ | 佐藤 嵩大 | 大量保有報告書 |
| S100U4SF | 360 | 2024-07-31 15:01 | 株式会社ｃｏｔｔａ | 黒須 綾希子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U4MB | 350 | 2024-07-30 15:44 | 株式会社ｃｏｔｔａ | 黒須 綾希子 | 変更報告書 |
| S100U4M9 | 350 | 2024-07-30 15:37 | 株式会社ｃｏｔｔａ | 佐藤 成一 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3359 | 1 | cottaコッタ【公式】 | お菓子・パン材料・ラッピングの通販 | 2024-10-23 01:23:11 |
| 3359 | 3 | 配送について | お菓子・パン材料・ラッピングの通販【cotta＊コッタ】 | 2024-10-01 13:30:23 |
| 3359 | 3 | cotta クッキング温度計(お知らせアラーム付き) | 料理用温度計 | お菓子・パン材料・ラッピングの通販【cotta＊コッタ】 | 2024-09-18 03:30:26 |
| 3359 | 3 | 台風接近に伴うコールセンター業務停止のお知らせ | お菓子・パン材料・ラッピングの通販【cotta＊コッタ】 | 2024-08-29 22:28:16 |
| 3359 | 3 | コッタオリジナル食品対応袋_商品名称リニューアルについてのお知らせ | お菓子・パン材料・ラッピングの通販【cotta＊コッタ】 | 2024-07-23 00:31:43 |
| 3359 | 3 | 【重要なお知らせ】ポイントの有効期限変更のご案内 | お菓子・パン材料・ラッピングの通販【cotta＊コッタ】 | 2024-07-17 17:30:10 |
| 3359 | 3 | 募集要項 – 株式会社ｃｏｔｔａ | 2024-06-16 13:47:51 |
| 3359 | 3 | 募集要項 – 株式会社ｃｏｔｔａ | 2024-06-14 16:50:55 |
| 3359 | 3 | 研修に伴う臨時休業のお知らせ | お菓子・パン材料・ラッピングの通販【cotta＊コッタ】 | 2024-06-14 16:50:54 |