3908--コラボス-【情報・通信業】【システム開発】クラウド型コールセンターシステム
売上高:21530-当期純利益:-7980-総資産:17520-時価:1476182----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
2025031031932231832056,4002101%100%307%▲▲▲▲100%99%99%100%105%
2025031131831931531936,400-1100%100%65%100%99%99%100%104%
2025031231832331831965,7000100%100%180%--99%99%98%100%104%
2025031332032131831827,900-1100%99%42%99%99%97%99%104%
2025031431831931531527,400-399%99%98%▼▼100%100%97%98%103%
2025031731631731531612,9001100%100%47%100%99%100%99%103%
202503183163183153164,0000100%100%31%--99%99%99%99%103%
202503193193193153154,100-1100%99%103%100%100%100%98%102%
202503213153173153163,9001100%100%95%100%100%101%99%102%
202503243133153123145,400-299%100%138%99%99%100%98%101%
202503253163173143142,0000100%99%37%--100%98%100%98%101%
202503263163163133164,1002101%100%205%100%98%100%99%102%
202503273143153123148,200-299%100%200%100%96%101%98%101%
202503283133143123122,900-299%100%35%▼▼100%95%101%98%101%
2025033131131330731014,900-299%100%514%▼▼▼99%93%102%97%100%
202504013103103073076,200-399%99%42%▼▼▼▼98%93%97%96%100%
2025040230730729930235,500-598%98%573%▼▼▼▼▼99%96%101%94%100%
2025040329830129229549,200-798%99%139%▼▼▼▼▼▼96%97%102%92%100%
2025040429529528428421,700-1196%96%44%▼▼▼▼▼▼▼101%102%105%89%100%
202504082852872802877,9003101%101%36%98%106%109%90%101%
2025040927527826527030,000-1794%98%380%103%113%107%85%100%
2025041028029027528727,80017106%103%93%102%115%110%90%106%
2025041127328127327912,400-897%102%45%104%103%107%88%103%
20250414280308278291216,40012104%104%1745%99%100%104%92%108%
20250415289315277285262,000-698%99%121%109%101%104%90%106%
202504162883602873152,141,20030111%109%817%89%90%93%100%117%
20250417321324287287327,300-2891%89%15%99%100%103%91%106%
20250418292315285289501,5002101%99%153%100%101%122%91%107%
2025042129129528729035,7001100%100%7%▲▲99%102%132%92%107%
2025042229029628828818,500-299%99%52%98%101%130%91%107%
2025042329529528728853,7000100%98%290%--99%102%131%91%107%
2025042429329429029115,7003101%99%29%101%103%132%92%108%
2025042529129529129417,2003101%101%110%▲▲100%102%130%93%109%
2025042829529929329515,3001100%100%89%▲▲▲100%100%128%94%109%
2025043029930229729816,7003101%100%109%▲▲▲▲100%101%129%95%110%
202505012983012982987,9000100%100%47%--100%97%128%95%110%
2025050230130129530010,0002101%100%127%100%98%128%95%111%
2025050729930129730012,4000100%100%124%--101%97%129%95%111%
2025050829830229430018,7000100%101%151%--100%103%115%95%111%
20250509282287279282104,400-1894%100%558%102%101%113%90%104%
2025051228729228629227,40010104%102%26%100%102%112%93%105%
2025051329030028828977,200-399%100%282%99%121%111%92%104%
202505142932932892895,2000100%99%7%--100%133%112%92%102%
202505152892932892906,5001100%100%125%100%132%108%92%103%
202505162922932892919,6001100%100%148%▲▲100%130%106%92%103%
20250519295324292296326,6005102%100%3402%▲▲▲120%110%106%99%105%
202505202953762933551,697,20059120%120%520%▲▲▲▲110%93%89%100%126%
20250521347425326383920,00028108%110%54%▲▲▲▲▲102%86%82%100%136%
20250522375430363384229,1001100%102%25%▲▲▲▲▲▲88%88%84%100%136%
2025052336837332432475,400-6084%88%33%97%98%0%84%115%
20250526332341321321101,000-399%97%134%▼▼99%96%0%84%114%
2025052732733932132465,8003101%99%65%100%97%0%84%115%
2025052832432832432414,0000100%100%21%--100%97%0%84%115%
2025052932433332432537,7001100%100%269%97%96%0%85%115%
20250530324333310314128,700-1197%97%341%101%99%0%82%111%
2025060231131530931432,6000100%101%25%--100%98%0%82%111%
2025060331431431131322,000-1100%100%67%99%0%0%82%111%
2025060431231230731025,600-399%99%116%▼▼99%0%0%81%110%
2025060531231230830822,800-299%99%89%▼▼▼100%0%0%80%109%
2025060630931030830811,4000100%100%50%--%%%80%107%

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
2025-05-300236,3000133,9000102,400
2025-05-230216,1000112,7000103,400
2025-05-160290,4000175,8000114,600
2025-05-09200283,500200179,6000103,900
2025-05-020268,3000183,800084,500
2025-04-250263,9000181,800082,100
2025-04-18100285,000100175,2000109,800
2025-04-110276,1000200,800075,300
2025-04-040282,6000187,200095,400
2025-03-280323,9000187,7000136,200
2025-03-210329,4000190,4000139,000
2025-03-140339,3000191,0000148,300
2025-03-070318,9000184,1000134,800
2025-02-280325,1000183,9000141,200
2025-02-210321,3000181,5000139,800
2025-02-140326,3000181,1000145,200
2025-02-074,500267,3004,500176,900090,400
2025-01-310271,0000190,000081,000
2025-01-240269,2000191,600077,600
2025-01-170268,1000189,900078,200
2025-01-100274,9000196,000078,900
2024-12-270276,5000196,700079,800
2024-12-200160,600077,900082,700
2024-12-130160,500074,700085,800
2024-12-060159,600072,800086,800
2024-11-290150,200062,700087,500
2024-11-220155,300066,000089,300
2024-11-150164,800073,700091,100
2024-11-080151,200061,200090,000
2024-11-010150,000065,900084,100
2024-10-250176,900063,5000113,400
2024-10-180199,100068,6000130,500
2024-10-110246,600076,5000170,100
2024-10-042,000152,7002,00055,400097,300
2024-09-270110,700066,400044,300
2024-09-200168,6000124,300044,300
2024-09-130167,4000123,700043,700
2024-09-060168,9000123,600045,300
2024-08-300169,8000123,600046,200
2024-08-230170,4000125,600044,800
2024-08-160172,1000128,300043,800
2024-08-090166,3000122,500043,800
2024-08-020177,7000149,800027,900
2024-07-260184,0000150,100033,900
2024-07-190182,6000148,100034,500
2024-07-120192,8000157,800035,000
2024-07-050191,9000154,800037,100
2024-06-280192,3000153,100039,200
2024-06-210194,5000146,300048,200
2024-06-140194,6000144,300050,300
2024-06-070207,5000156,800050,700
2024-05-310219,7000174,600045,100
2024-05-240214,3000173,600040,700
2024-05-170199,3000158,400040,900
2024-05-100202,1000160,800041,300
2024-05-020206,1000162,400043,700
2024-04-260206,4000162,100044,300
2024-04-190206,8000160,800046,000
2024-04-120190,7000151,800038,900
2024-04-050189,0000150,800038,200
2024-03-290211,2000155,600055,600
2024-03-220137,500089,000048,500
2024-03-150136,900088,000048,900
2024-03-080134,600088,700045,900
2024-03-010147,500095,000052,500
2024-02-220156,9000101,500055,400
2024-02-160163,6000108,100055,500
2024-02-090183,9000117,800066,100
2024-02-020199,6000112,100087,500
2024-01-260203,9000112,300091,600
2024-01-190215,9000122,600093,300
2024-01-120218,0000120,700097,300

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
2025-06-04 Nomura International plc28,7000.57%-1,40031231230731025,600
2025-06-03 Nomura International plc30,1000.60%30031431431131322,000
2025-06-02 Nomura International plc29,8000.59%-3,10031131530931432,600
2025-05-27 Nomura International plc32,9000.66%9,20032733932132465,800
2025-05-26 Nomura International plc23,7000.47%-2,600332341321321101,000
2025-05-23 Nomura International plc26,3000.52%2,70036837332432475,400
2025-05-22 Nomura International plc23,6000.47%-14,500375430363384229,100
2025-05-21 Nomura International plc38,1000.76%347425326383920,000
2024-11-12 UBS AG21,9000.45%-6,50033734033233221,800
2024-11-06 UBS AG28,4000.59%-2,60033734833233828,200
2024-11-01 UBS AG31,0000.64%2,60032533332132536,300
2024-10-29 UBS AG28,4000.59%32933932532929,000
2024-10-24 Nomura International plc23,5000.49%-1,30032732731932036,900
2024-10-21 Nomura International plc24,8000.51%-4,30034736034434649,500
2024-10-18 Nomura International plc29,1000.60%-4,50034835134134552,100
2024-10-15 Nomura International plc33,6000.70%3,100371372355359207,200
2024-10-11 Nomura International plc30,5000.63%4204503673761,268,700
2024-10-09 JPM Securities Japan Co Ltd.22,8000.47%-2,0003684623614622,952,800
2024-04-16 JPM Securities Japan Co Ltd.24,8000.51%326365319321274,000

TDnet更新情報

報告日strtime銘柄タイトル
2025060315:00G-コラボス 2025年3月期 通期 決算補足説明資料
2025050817:40G-コラボス 特別損失(減損損失)の計上に関するお知らせ
2025050817:40G-コラボス 2025年3月期 決算短信〔日本基準〕(非連結)
2025021310:00G-コラボス 株式の立会外分売終了に関するお知らせ
2025021216:30G-コラボス 株式の立会外分売実施に関するお知らせ
2025020415:30G-コラボス 業績予想の修正に関するお知らせ
2025020415:30G-コラボス 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2025020415:30G-コラボス 株式の立会外分売に関するお知らせ
2024120315:00G-コラボス 2025年3月期 第2四半期 決算補足説明資料
2024110615:30G-コラボス 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024100217:00G-コラボス 業績予想の修正に関するお知らせ
2024100113:30G-コラボス 自己株式の取得結果及び取得終了に関するお知らせ
2024092516:00G-コラボス 関係会社株式の譲渡に伴う特別利益の計上に関するお知らせ
2024090612:00G-コラボス 自己株式の取得状況に関するお知らせ
2024082316:15G-コラボス 自己株式取得に係る事項の決定に関するお知らせ
2024080115:00G-コラボス 2025年3月期 第1四半期決算短信〔日本基準〕(非連結)
2024062816:30G-コラボス 事業計画及び成長可能性に関する事項の開示
2024062015:00G-コラボス (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(非連結)」の一部訂正について
2024060415:00G-コラボス 2024年3月期 通期 決算補足説明資料
2024050815:00G-コラボス 法人税等調整額(損)の計上に関するお知らせ
2024050815:00G-コラボス 2024年3月期 決算短信〔日本基準〕(非連結)
2024032215:00G-コラボス 特別損失(減損損失)の計上及び業績予想の修正並びに役員報酬の減額に関するお知らせ
2024032215:00G-コラボス 人事異動に関するお知らせ
2024020215:00G-コラボス 2024年3月期 第3四半期決算短信〔日本基準〕(非連結)

EDINEt更新情報

企業サイト更新情報