| 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 | 623 | 628 | 614 | 617 | 248,300 | -16 | 97% | 99% | 164% | ▼▼ | 99% | 99% | 94% | 94% | 100% |
| 20240726 | 616 | 618 | 600 | 608 | 306,800 | -9 | 99% | 99% | 124% | ▼▼▼ | 102% | 97% | 97% | 93% | 100% |
| 20240729 | 601 | 615 | 600 | 613 | 207,300 | 5 | 101% | 102% | 68% | ▲ | 100% | 93% | 97% | 94% | 101% |
| 20240730 | 611 | 614 | 606 | 610 | 97,800 | -3 | 100% | 100% | 47% | ▼ | 101% | 94% | 98% | 93% | 100% |
| 20240731 | 605 | 617 | 603 | 612 | 161,400 | 2 | 100% | 101% | 165% | ▲ | 96% | 93% | 98% | 94% | 101% |
| 20240801 | 607 | 607 | 585 | 585 | 397,400 | -27 | 96% | 96% | 246% | ▼ | 98% | 97% | 103% | 89% | 100% |
| 20240802 | 576 | 580 | 566 | 566 | 424,700 | -19 | 97% | 98% | 107% | ▼▼ | 95% | 99% | 108% | 87% | 100% |
| 20240805 | 549 | 555 | 509 | 524 | 616,400 | -42 | 93% | 95% | 145% | ▼▼▼ | 104% | 103% | 109% | 80% | 100% |
| 20240806 | 544 | 569 | 539 | 566 | 486,500 | 42 | 108% | 104% | 79% | ▲ | 101% | 102% | 108% | 87% | 108% |
| 20240807 | 553 | 573 | 553 | 559 | 350,700 | -7 | 99% | 101% | 72% | ▼ | 99% | 105% | 111% | 85% | 107% |
| 20240808 | 535 | 544 | 517 | 527 | 683,700 | -32 | 94% | 99% | 195% | ▼▼ | 102% | 105% | 111% | 81% | 101% |
| 20240809 | 537 | 547 | 529 | 546 | 499,100 | 19 | 104% | 102% | 73% | ▲ | 102% | 103% | 108% | 83% | 104% |
| 20240813 | 551 | 563 | 547 | 563 | 223,200 | 17 | 103% | 102% | 45% | ▲▲ | 100% | 102% | 104% | 87% | 107% |
| 20240814 | 564 | 568 | 555 | 563 | 179,300 | 0 | 100% | 100% | 80% | -- | 100% | 102% | 103% | 87% | 107% |
| 20240815 | 566 | 566 | 558 | 564 | 151,700 | 1 | 100% | 100% | 85% | ▲ | 100% | 102% | 103% | 87% | 108% |
| 20240816 | 567 | 568 | 563 | 565 | 169,900 | 1 | 100% | 100% | 112% | ▲▲ | 100% | 103% | 103% | 88% | 108% |
| 20240819 | 559 | 569 | 559 | 561 | 161,500 | -4 | 99% | 100% | 95% | ▼ | 101% | 103% | 101% | 87% | 107% |
| 20240820 | 569 | 579 | 569 | 577 | 175,500 | 16 | 103% | 101% | 109% | ▲ | 100% | 103% | 99% | 89% | 110% |
| 20240821 | 577 | 583 | 569 | 578 | 172,400 | 1 | 100% | 100% | 98% | ▲▲ | 99% | 102% | 97% | 91% | 110% |
| 20240822 | 584 | 584 | 577 | 578 | 168,300 | 0 | 100% | 99% | 98% | -- | 98% | 101% | 98% | 94% | 110% |
| 20240823 | 583 | 585 | 573 | 573 | 142,300 | -5 | 99% | 98% | 85% | ▼ | 101% | 101% | 98% | 93% | 109% |
| 20240826 | 577 | 584 | 572 | 584 | 249,800 | 11 | 102% | 101% | 176% | ▲ | 102% | 99% | 96% | 95% | 111% |
| 20240827 | 586 | 600 | 583 | 595 | 293,700 | 11 | 102% | 102% | 118% | ▲▲ | 99% | 97% | 95% | 97% | 114% |
| 20240828 | 591 | 593 | 584 | 587 | 179,300 | -8 | 99% | 99% | 61% | ▼ | 100% | 98% | 96% | 96% | 112% |
| 20240829 | 586 | 589 | 582 | 584 | 154,200 | -3 | 99% | 100% | 86% | ▼▼ | 100% | 98% | 97% | 98% | 111% |
| 20240830 | 582 | 589 | 580 | 583 | 213,500 | -1 | 100% | 100% | 138% | ▼▼▼ | 97% | 96% | 95% | 98% | 111% |
| 20240902 | 591 | 592 | 572 | 573 | 199,200 | -10 | 98% | 97% | 93% | ▼▼▼▼ | 101% | 99% | 98% | 96% | 109% |
| 20240903 | 573 | 580 | 569 | 576 | 104,700 | 3 | 101% | 101% | 53% | ▲ | 98% | 98% | 98% | 97% | 109% |
| 20240904 | 573 | 579 | 561 | 561 | 170,400 | -15 | 97% | 98% | 163% | ▼ | 101% | 99% | 99% | 94% | 106% |
| 20240905 | 565 | 574 | 562 | 569 | 179,800 | 8 | 101% | 101% | 106% | ▲ | 99% | 98% | 98% | 96% | 108% |
| 20240906 | 574 | 574 | 563 | 569 | 284,400 | 0 | 100% | 99% | 158% | -- | 99% | 100% | 99% | 96% | 104% |
| 20240909 | 565 | 570 | 561 | 562 | 135,300 | -7 | 99% | 99% | 48% | ▼ | 99% | 100% | 100% | 94% | 100% |
| 20240910 | 564 | 570 | 561 | 561 | 148,700 | -1 | 100% | 99% | 110% | ▼▼ | 98% | 100% | 98% | 94% | 100% |
| 20240911 | 559 | 562 | 546 | 548 | 284,100 | -13 | 98% | 98% | 191% | ▼▼▼ | 101% | 100% | 98% | 92% | 100% |
| 20240912 | 558 | 568 | 554 | 563 | 217,800 | 15 | 103% | 101% | 77% | ▲ | 101% | 100% | 97% | 95% | 103% |
| 20240913 | 559 | 563 | 557 | 563 | 201,100 | 0 | 100% | 101% | 92% | -- | 99% | 98% | 96% | 95% | 103% |
| 20240917 | 566 | 566 | 554 | 560 | 200,200 | -3 | 99% | 99% | 100% | ▼ | 100% | 98% | 97% | 94% | 102% |
| 20240918 | 561 | 564 | 555 | 560 | 161,200 | 0 | 100% | 100% | 81% | -- | 99% | 100% | 97% | 94% | 102% |
| 20240919 | 562 | 564 | 556 | 559 | 222,300 | -1 | 100% | 99% | 138% | ▼ | 99% | 100% | 97% | 94% | 102% |
| 20240920 | 562 | 567 | 554 | 555 | 455,900 | -4 | 99% | 99% | 205% | ▼▼ | 98% | 98% | 95% | 93% | 101% |
| 20240924 | 564 | 564 | 551 | 552 | 303,000 | -3 | 99% | 98% | 66% | ▼▼▼ | 100% | 97% | 97% | 93% | 101% |
| 20240925 | 552 | 555 | 547 | 551 | 157,000 | -1 | 100% | 100% | 52% | ▼▼▼▼ | 101% | 96% | 96% | 93% | 101% |
| 20240926 | 559 | 563 | 556 | 562 | 496,800 | 11 | 102% | 101% | 316% | ▲ | 100% | 96% | 97% | 96% | 103% |
| 20240927 | 552 | 554 | 547 | 550 | 200,400 | -12 | 98% | 100% | 40% | ▼ | 98% | 99% | 99% | 94% | 100% |
| 20240930 | 542 | 546 | 531 | 531 | 284,100 | -19 | 97% | 98% | 142% | ▼▼ | 100% | 102% | 101% | 91% | 100% |
| 20241001 | 533 | 536 | 527 | 535 | 251,900 | 4 | 101% | 100% | 89% | ▲ | 100% | 103% | 102% | 93% | 101% |
| 20241002 | 527 | 532 | 524 | 528 | 212,400 | -7 | 99% | 100% | 84% | ▼ | 99% | 99% | 101% | 92% | 100% |
| 20241003 | 534 | 536 | 529 | 531 | 133,700 | 3 | 101% | 99% | 63% | ▲ | 101% | 100% | 101% | 93% | 101% |
| 20241004 | 531 | 542 | 531 | 538 | 162,500 | 7 | 101% | 101% | 122% | ▲▲ | 101% | 98% | 98% | 95% | 102% |
| 20241007 | 541 | 549 | 537 | 545 | 177,900 | 7 | 101% | 101% | 109% | ▲▲▲ | 98% | 99% | 0% | 96% | 103% |
| 20241008 | 536 | 537 | 527 | 527 | 168,900 | -18 | 97% | 98% | 95% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241009 | 533 | 534 | 525 | 528 | 138,900 | 1 | 100% | 99% | 82% | ▲ | 101% | 100% | 0% | 94% | 100% |
| 20241010 | 526 | 531 | 524 | 530 | 137,600 | 2 | 100% | 101% | 99% | ▲▲ | 99% | 102% | 0% | 94% | 101% |
| 20241011 | 529 | 531 | 523 | 523 | 178,400 | -7 | 99% | 99% | 130% | ▼ | 100% | 102% | 0% | 93% | 100% |
| 20241015 | 530 | 535 | 527 | 528 | 174,000 | 5 | 101% | 100% | 98% | ▲ | 100% | 103% | 0% | 94% | 101% |
| 20241016 | 523 | 529 | 523 | 524 | 152,000 | -4 | 99% | 100% | 87% | ▼ | 101% | 102% | 0% | 93% | 100% |
| 20241017 | 523 | 533 | 523 | 528 | 134,100 | 4 | 101% | 101% | 88% | ▲ | 102% | 0% | 0% | 94% | 101% |
| 20241018 | 529 | 538 | 529 | 537 | 108,800 | 9 | 102% | 102% | 81% | ▲▲ | 101% | 0% | 0% | 96% | 103% |
| 20241021 | 535 | 540 | 532 | 538 | 103,900 | 1 | 100% | 101% | 95% | ▲▲▲ | 99% | 0% | 0% | 96% | 103% |
| 20241022 | 538 | 539 | 529 | 531 | 127,400 | -7 | 99% | 99% | 123% | ▼ | % | % | % | 94% | 102% |
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 | 99,500 | 1,132,100 | 32,800 | 946,000 | 66,700 | 186,100 |
| 2024-10-11 | 92,500 | 1,191,700 | 32,700 | 962,900 | 59,800 | 228,800 |
| 2024-10-04 | 96,000 | 1,142,300 | 32,700 | 951,600 | 63,300 | 190,700 |
| 2024-09-27 | 96,300 | 1,036,900 | 36,300 | 851,900 | 60,000 | 185,000 |
| 2024-09-20 | 91,200 | 1,104,500 | 36,300 | 937,100 | 54,900 | 167,400 |
| 2024-09-13 | 99,800 | 1,092,600 | 36,300 | 926,100 | 63,500 | 166,500 |
| 2024-09-06 | 102,600 | 1,095,000 | 36,800 | 920,000 | 65,800 | 175,000 |
| 2024-08-30 | 127,300 | 1,071,300 | 38,200 | 900,300 | 89,100 | 171,000 |
| 2024-08-23 | 102,800 | 1,122,400 | 32,900 | 949,500 | 69,900 | 172,900 |
| 2024-08-16 | 86,400 | 1,087,800 | 32,600 | 914,600 | 53,800 | 173,200 |
| 2024-08-09 | 78,300 | 1,042,200 | 32,700 | 883,000 | 45,600 | 159,200 |
| 2024-08-02 | 69,300 | 1,004,300 | 33,000 | 857,400 | 36,300 | 146,900 |
| 2024-07-26 | 99,000 | 993,600 | 49,100 | 858,300 | 49,900 | 135,300 |
| 2024-07-19 | 153,700 | 987,300 | 67,400 | 847,100 | 86,300 | 140,200 |
| 2024-07-12 | 184,600 | 984,100 | 67,400 | 863,600 | 117,200 | 120,500 |
| 2024-07-05 | 174,100 | 992,300 | 67,000 | 864,600 | 107,100 | 127,700 |
| 2024-06-28 | 187,400 | 1,006,800 | 67,000 | 867,500 | 120,400 | 139,300 |
| 2024-06-21 | 152,000 | 1,160,200 | 67,800 | 972,000 | 84,200 | 188,200 |
| 2024-06-14 | 131,200 | 1,231,700 | 62,700 | 1,003,500 | 68,500 | 228,200 |
| 2024-06-07 | 70,800 | 1,347,700 | 32,700 | 939,400 | 38,100 | 408,300 |
| 2024-05-31 | 68,400 | 1,318,400 | 32,700 | 934,600 | 35,700 | 383,800 |
| 2024-05-24 | 69,100 | 1,084,500 | 32,600 | 850,500 | 36,500 | 234,000 |
| 2024-05-17 | 92,700 | 1,090,600 | 46,500 | 800,400 | 46,200 | 290,200 |
| 2024-05-10 | 78,300 | 1,010,100 | 39,300 | 794,800 | 39,000 | 215,300 |
| 2024-05-02 | 75,200 | 964,800 | 35,800 | 797,300 | 39,400 | 167,500 |
| 2024-04-26 | 66,200 | 967,800 | 32,100 | 785,600 | 34,100 | 182,200 |
| 2024-04-19 | 68,400 | 1,027,300 | 32,100 | 814,100 | 36,300 | 213,200 |
| 2024-04-12 | 84,200 | 1,061,300 | 33,000 | 825,600 | 51,200 | 235,700 |
| 2024-04-05 | 75,000 | 1,056,900 | 32,100 | 788,600 | 42,900 | 268,300 |
| 2024-03-29 | 101,300 | 1,181,200 | 42,100 | 905,300 | 59,200 | 275,900 |
| 2024-03-22 | 87,300 | 1,199,600 | 42,100 | 906,300 | 45,200 | 293,300 |
| 2024-03-15 | 75,100 | 1,294,200 | 32,100 | 930,600 | 43,000 | 363,600 |
| 2024-03-08 | 35,700 | 1,228,700 | 2,200 | 932,600 | 33,500 | 296,100 |
| 2024-03-01 | 38,800 | 1,215,700 | 2,100 | 901,900 | 36,700 | 313,800 |
| 2024-02-22 | 38,400 | 1,043,000 | 2,100 | 820,500 | 36,300 | 222,500 |
| 2024-02-16 | 62,200 | 941,000 | 2,300 | 756,100 | 59,900 | 184,900 |
| 2024-02-09 | 70,600 | 925,200 | 5,600 | 751,800 | 65,000 | 173,400 |
| 2024-02-02 | 115,300 | 881,000 | 2,700 | 735,500 | 112,600 | 145,500 |
| 2024-01-26 | 97,700 | 894,700 | 2,700 | 740,000 | 95,000 | 154,700 |
| 2024-01-19 | 96,500 | 917,000 | 2,700 | 749,600 | 93,800 | 167,400 |
| 2024-01-12 | 77,300 | 935,200 | 2,600 | 760,000 | 74,700 | 175,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 649,953 | 0.49% | ▼ | -11,700 | 597 | 605 | 595 | 605 | 187,300 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 661,653 | 0.50% | ▲ | 16,900 | 610 | 622 | 606 | 621 | 534,100 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 644,753 | 0.49% | ▼ | -6,700 | 594 | 598 | 588 | 597 | 199,300 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 651,453 | 0.50% | ▲ | 592 | 594 | 587 | 590 | 207,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:30 | コロプラ | 2024年9月期 第3四半期決算説明会資料 |
| 20240807 | 15:00 | コロプラ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:30 | コロプラ | 主要株主の異動に関するお知らせ |
| 20240718 | 17:30 | コロプラ | （開示事項の経過）連結子会社等による有価証券の一部売却に関するお知らせ |
| 20240621 | 17:00 | コロプラ | 連結子会社等による有価証券の一部売却に関するお知らせ |
| 20240508 | 15:30 | コロプラ | 2024年9月期 第2四半期決算説明会資料 |
| 20240508 | 15:00 | コロプラ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:30 | コロプラ | 2024年9月期 第1四半期決算説明会資料 |
| 20240207 | 15:00 | コロプラ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240118 | 15:00 | コロプラ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U5D7 | 350 | 2024-08-05 10:05 | 株式会社コロプラ | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3668 | 1 | 株式会社コロプラ | 2024-10-23 09:20:27 |
| 3668 | 2 | 免責事項 | 株式会社コロプラ | 2024-06-19 03:21:21 |
| 3668 | 2 | IRお問い合わせ | 株式会社コロプラ | 2024-06-19 03:21:20 |
| 3668 | 2 | 電子公告 | 株式会社コロプラ | 2024-06-19 03:21:19 |
| 3668 | 2 | よくあるご質問 | 株式会社コロプラ | 2024-06-19 03:21:18 |
| 3668 | 2 | 個人投資家情報 | 株式会社コロプラ | 2024-06-19 03:21:17 |
| 3668 | 2 | 株式について | 株式会社コロプラ | 2024-06-19 03:21:16 |
| 3668 | 2 | 業績・財務 | 株式会社コロプラ | 2024-06-19 03:21:14 |
| 3668 | 2 | IRライブラリ | 株式会社コロプラ | 2024-06-19 03:21:13 |
| 3668 | 2 | IRニュース | 株式会社コロプラ | 2024-06-19 03:21:12 |