| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 319 | 322 | 318 | 320 | 56,400 | 2 | 101% | 100% | 307% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 105% |
| 20250311 | 318 | 319 | 315 | 319 | 36,400 | -1 | 100% | 100% | 65% | ▼ | 100% | 99% | 99% | 100% | 104% |
| 20250312 | 318 | 323 | 318 | 319 | 65,700 | 0 | 100% | 100% | 180% | -- | 99% | 99% | 98% | 100% | 104% |
| 20250313 | 320 | 321 | 318 | 318 | 27,900 | -1 | 100% | 99% | 42% | ▼ | 99% | 99% | 97% | 99% | 104% |
| 20250314 | 318 | 319 | 315 | 315 | 27,400 | -3 | 99% | 99% | 98% | ▼▼ | 100% | 100% | 97% | 98% | 103% |
| 20250317 | 316 | 317 | 315 | 316 | 12,900 | 1 | 100% | 100% | 47% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20250318 | 316 | 318 | 315 | 316 | 4,000 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 99% | 99% | 103% |
| 20250319 | 319 | 319 | 315 | 315 | 4,100 | -1 | 100% | 99% | 103% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20250321 | 315 | 317 | 315 | 316 | 3,900 | 1 | 100% | 100% | 95% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250324 | 313 | 315 | 312 | 314 | 5,400 | -2 | 99% | 100% | 138% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20250325 | 316 | 317 | 314 | 314 | 2,000 | 0 | 100% | 99% | 37% | -- | 100% | 98% | 100% | 98% | 101% |
| 20250326 | 316 | 316 | 313 | 316 | 4,100 | 2 | 101% | 100% | 205% | ▲ | 100% | 98% | 100% | 99% | 102% |
| 20250327 | 314 | 315 | 312 | 314 | 8,200 | -2 | 99% | 100% | 200% | ▼ | 100% | 96% | 101% | 98% | 101% |
| 20250328 | 313 | 314 | 312 | 312 | 2,900 | -2 | 99% | 100% | 35% | ▼▼ | 100% | 95% | 101% | 98% | 101% |
| 20250331 | 311 | 313 | 307 | 310 | 14,900 | -2 | 99% | 100% | 514% | ▼▼▼ | 99% | 93% | 102% | 97% | 100% |
| 20250401 | 310 | 310 | 307 | 307 | 6,200 | -3 | 99% | 99% | 42% | ▼▼▼▼ | 98% | 93% | 97% | 96% | 100% |
| 20250402 | 307 | 307 | 299 | 302 | 35,500 | -5 | 98% | 98% | 573% | ▼▼▼▼▼ | 99% | 96% | 101% | 94% | 100% |
| 20250403 | 298 | 301 | 292 | 295 | 49,200 | -7 | 98% | 99% | 139% | ▼▼▼▼▼▼ | 96% | 97% | 102% | 92% | 100% |
| 20250404 | 295 | 295 | 284 | 284 | 21,700 | -11 | 96% | 96% | 44% | ▼▼▼▼▼▼▼ | 101% | 102% | 105% | 89% | 100% |
| 20250408 | 285 | 287 | 280 | 287 | 7,900 | 3 | 101% | 101% | 36% | ▲ | 98% | 106% | 109% | 90% | 101% |
| 20250409 | 275 | 278 | 265 | 270 | 30,000 | -17 | 94% | 98% | 380% | ▼ | 103% | 113% | 107% | 85% | 100% |
| 20250410 | 280 | 290 | 275 | 287 | 27,800 | 17 | 106% | 103% | 93% | ▲ | 102% | 115% | 110% | 90% | 106% |
| 20250411 | 273 | 281 | 273 | 279 | 12,400 | -8 | 97% | 102% | 45% | ▼ | 104% | 103% | 107% | 88% | 103% |
| 20250414 | 280 | 308 | 278 | 291 | 216,400 | 12 | 104% | 104% | 1745% | ▲ | 99% | 100% | 104% | 92% | 108% |
| 20250415 | 289 | 315 | 277 | 285 | 262,000 | -6 | 98% | 99% | 121% | ▼ | 109% | 101% | 104% | 90% | 106% |
| 20250416 | 288 | 360 | 287 | 315 | 2,141,200 | 30 | 111% | 109% | 817% | ▲ | 89% | 90% | 93% | 100% | 117% |
| 20250417 | 321 | 324 | 287 | 287 | 327,300 | -28 | 91% | 89% | 15% | ▼ | 99% | 100% | 103% | 91% | 106% |
| 20250418 | 292 | 315 | 285 | 289 | 501,500 | 2 | 101% | 99% | 153% | ▲ | 100% | 101% | 122% | 91% | 107% |
| 20250421 | 291 | 295 | 287 | 290 | 35,700 | 1 | 100% | 100% | 7% | ▲▲ | 99% | 102% | 132% | 92% | 107% |
| 20250422 | 290 | 296 | 288 | 288 | 18,500 | -2 | 99% | 99% | 52% | ▼ | 98% | 101% | 130% | 91% | 107% |
| 20250423 | 295 | 295 | 287 | 288 | 53,700 | 0 | 100% | 98% | 290% | -- | 99% | 102% | 131% | 91% | 107% |
| 20250424 | 293 | 294 | 290 | 291 | 15,700 | 3 | 101% | 99% | 29% | ▲ | 101% | 103% | 132% | 92% | 108% |
| 20250425 | 291 | 295 | 291 | 294 | 17,200 | 3 | 101% | 101% | 110% | ▲▲ | 100% | 102% | 130% | 93% | 109% |
| 20250428 | 295 | 299 | 293 | 295 | 15,300 | 1 | 100% | 100% | 89% | ▲▲▲ | 100% | 100% | 128% | 94% | 109% |
| 20250430 | 299 | 302 | 297 | 298 | 16,700 | 3 | 101% | 100% | 109% | ▲▲▲▲ | 100% | 101% | 129% | 95% | 110% |
| 20250501 | 298 | 301 | 298 | 298 | 7,900 | 0 | 100% | 100% | 47% | -- | 100% | 97% | 128% | 95% | 110% |
| 20250502 | 301 | 301 | 295 | 300 | 10,000 | 2 | 101% | 100% | 127% | ▲ | 100% | 98% | 128% | 95% | 111% |
| 20250507 | 299 | 301 | 297 | 300 | 12,400 | 0 | 100% | 100% | 124% | -- | 101% | 97% | 129% | 95% | 111% |
| 20250508 | 298 | 302 | 294 | 300 | 18,700 | 0 | 100% | 101% | 151% | -- | 100% | 103% | 115% | 95% | 111% |
| 20250509 | 282 | 287 | 279 | 282 | 104,400 | -18 | 94% | 100% | 558% | ▼ | 102% | 101% | 113% | 90% | 104% |
| 20250512 | 287 | 292 | 286 | 292 | 27,400 | 10 | 104% | 102% | 26% | ▲ | 100% | 102% | 112% | 93% | 105% |
| 20250513 | 290 | 300 | 288 | 289 | 77,200 | -3 | 99% | 100% | 282% | ▼ | 99% | 121% | 111% | 92% | 104% |
| 20250514 | 293 | 293 | 289 | 289 | 5,200 | 0 | 100% | 99% | 7% | -- | 100% | 133% | 112% | 92% | 102% |
| 20250515 | 289 | 293 | 289 | 290 | 6,500 | 1 | 100% | 100% | 125% | ▲ | 100% | 132% | 108% | 92% | 103% |
| 20250516 | 292 | 293 | 289 | 291 | 9,600 | 1 | 100% | 100% | 148% | ▲▲ | 100% | 130% | 106% | 92% | 103% |
| 20250519 | 295 | 324 | 292 | 296 | 326,600 | 5 | 102% | 100% | 3402% | ▲▲▲ | 120% | 110% | 106% | 99% | 105% |
| 20250520 | 295 | 376 | 293 | 355 | 1,697,200 | 59 | 120% | 120% | 520% | ▲▲▲▲ | 110% | 93% | 89% | 100% | 126% |
| 20250521 | 347 | 425 | 326 | 383 | 920,000 | 28 | 108% | 110% | 54% | ▲▲▲▲▲ | 102% | 86% | 82% | 100% | 136% |
| 20250522 | 375 | 430 | 363 | 384 | 229,100 | 1 | 100% | 102% | 25% | ▲▲▲▲▲▲ | 88% | 88% | 84% | 100% | 136% |
| 20250523 | 368 | 373 | 324 | 324 | 75,400 | -60 | 84% | 88% | 33% | ▼ | 97% | 98% | 0% | 84% | 115% |
| 20250526 | 332 | 341 | 321 | 321 | 101,000 | -3 | 99% | 97% | 134% | ▼▼ | 99% | 96% | 0% | 84% | 114% |
| 20250527 | 327 | 339 | 321 | 324 | 65,800 | 3 | 101% | 99% | 65% | ▲ | 100% | 97% | 0% | 84% | 115% |
| 20250528 | 324 | 328 | 324 | 324 | 14,000 | 0 | 100% | 100% | 21% | -- | 100% | 97% | 0% | 84% | 115% |
| 20250529 | 324 | 333 | 324 | 325 | 37,700 | 1 | 100% | 100% | 269% | ▲ | 97% | 96% | 0% | 85% | 115% |
| 20250530 | 324 | 333 | 310 | 314 | 128,700 | -11 | 97% | 97% | 341% | ▼ | 101% | 99% | 0% | 82% | 111% |
| 20250602 | 311 | 315 | 309 | 314 | 32,600 | 0 | 100% | 101% | 25% | -- | 100% | 98% | 0% | 82% | 111% |
| 20250603 | 314 | 314 | 311 | 313 | 22,000 | -1 | 100% | 100% | 67% | ▼ | 99% | 0% | 0% | 82% | 111% |
| 20250604 | 312 | 312 | 307 | 310 | 25,600 | -3 | 99% | 99% | 116% | ▼▼ | 99% | 0% | 0% | 81% | 110% |
| 20250605 | 312 | 312 | 308 | 308 | 22,800 | -2 | 99% | 99% | 89% | ▼▼▼ | 100% | 0% | 0% | 80% | 109% |
| 20250606 | 309 | 310 | 308 | 308 | 11,400 | 0 | 100% | 100% | 50% | -- | % | % | % | 80% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 236,300 | 0 | 133,900 | 0 | 102,400 |
| 2025-05-23 | 0 | 216,100 | 0 | 112,700 | 0 | 103,400 |
| 2025-05-16 | 0 | 290,400 | 0 | 175,800 | 0 | 114,600 |
| 2025-05-09 | 200 | 283,500 | 200 | 179,600 | 0 | 103,900 |
| 2025-05-02 | 0 | 268,300 | 0 | 183,800 | 0 | 84,500 |
| 2025-04-25 | 0 | 263,900 | 0 | 181,800 | 0 | 82,100 |
| 2025-04-18 | 100 | 285,000 | 100 | 175,200 | 0 | 109,800 |
| 2025-04-11 | 0 | 276,100 | 0 | 200,800 | 0 | 75,300 |
| 2025-04-04 | 0 | 282,600 | 0 | 187,200 | 0 | 95,400 |
| 2025-03-28 | 0 | 323,900 | 0 | 187,700 | 0 | 136,200 |
| 2025-03-21 | 0 | 329,400 | 0 | 190,400 | 0 | 139,000 |
| 2025-03-14 | 0 | 339,300 | 0 | 191,000 | 0 | 148,300 |
| 2025-03-07 | 0 | 318,900 | 0 | 184,100 | 0 | 134,800 |
| 2025-02-28 | 0 | 325,100 | 0 | 183,900 | 0 | 141,200 |
| 2025-02-21 | 0 | 321,300 | 0 | 181,500 | 0 | 139,800 |
| 2025-02-14 | 0 | 326,300 | 0 | 181,100 | 0 | 145,200 |
| 2025-02-07 | 4,500 | 267,300 | 4,500 | 176,900 | 0 | 90,400 |
| 2025-01-31 | 0 | 271,000 | 0 | 190,000 | 0 | 81,000 |
| 2025-01-24 | 0 | 269,200 | 0 | 191,600 | 0 | 77,600 |
| 2025-01-17 | 0 | 268,100 | 0 | 189,900 | 0 | 78,200 |
| 2025-01-10 | 0 | 274,900 | 0 | 196,000 | 0 | 78,900 |
| 2024-12-27 | 0 | 276,500 | 0 | 196,700 | 0 | 79,800 |
| 2024-12-20 | 0 | 160,600 | 0 | 77,900 | 0 | 82,700 |
| 2024-12-13 | 0 | 160,500 | 0 | 74,700 | 0 | 85,800 |
| 2024-12-06 | 0 | 159,600 | 0 | 72,800 | 0 | 86,800 |
| 2024-11-29 | 0 | 150,200 | 0 | 62,700 | 0 | 87,500 |
| 2024-11-22 | 0 | 155,300 | 0 | 66,000 | 0 | 89,300 |
| 2024-11-15 | 0 | 164,800 | 0 | 73,700 | 0 | 91,100 |
| 2024-11-08 | 0 | 151,200 | 0 | 61,200 | 0 | 90,000 |
| 2024-11-01 | 0 | 150,000 | 0 | 65,900 | 0 | 84,100 |
| 2024-10-25 | 0 | 176,900 | 0 | 63,500 | 0 | 113,400 |
| 2024-10-18 | 0 | 199,100 | 0 | 68,600 | 0 | 130,500 |
| 2024-10-11 | 0 | 246,600 | 0 | 76,500 | 0 | 170,100 |
| 2024-10-04 | 2,000 | 152,700 | 2,000 | 55,400 | 0 | 97,300 |
| 2024-09-27 | 0 | 110,700 | 0 | 66,400 | 0 | 44,300 |
| 2024-09-20 | 0 | 168,600 | 0 | 124,300 | 0 | 44,300 |
| 2024-09-13 | 0 | 167,400 | 0 | 123,700 | 0 | 43,700 |
| 2024-09-06 | 0 | 168,900 | 0 | 123,600 | 0 | 45,300 |
| 2024-08-30 | 0 | 169,800 | 0 | 123,600 | 0 | 46,200 |
| 2024-08-23 | 0 | 170,400 | 0 | 125,600 | 0 | 44,800 |
| 2024-08-16 | 0 | 172,100 | 0 | 128,300 | 0 | 43,800 |
| 2024-08-09 | 0 | 166,300 | 0 | 122,500 | 0 | 43,800 |
| 2024-08-02 | 0 | 177,700 | 0 | 149,800 | 0 | 27,900 |
| 2024-07-26 | 0 | 184,000 | 0 | 150,100 | 0 | 33,900 |
| 2024-07-19 | 0 | 182,600 | 0 | 148,100 | 0 | 34,500 |
| 2024-07-12 | 0 | 192,800 | 0 | 157,800 | 0 | 35,000 |
| 2024-07-05 | 0 | 191,900 | 0 | 154,800 | 0 | 37,100 |
| 2024-06-28 | 0 | 192,300 | 0 | 153,100 | 0 | 39,200 |
| 2024-06-21 | 0 | 194,500 | 0 | 146,300 | 0 | 48,200 |
| 2024-06-14 | 0 | 194,600 | 0 | 144,300 | 0 | 50,300 |
| 2024-06-07 | 0 | 207,500 | 0 | 156,800 | 0 | 50,700 |
| 2024-05-31 | 0 | 219,700 | 0 | 174,600 | 0 | 45,100 |
| 2024-05-24 | 0 | 214,300 | 0 | 173,600 | 0 | 40,700 |
| 2024-05-17 | 0 | 199,300 | 0 | 158,400 | 0 | 40,900 |
| 2024-05-10 | 0 | 202,100 | 0 | 160,800 | 0 | 41,300 |
| 2024-05-02 | 0 | 206,100 | 0 | 162,400 | 0 | 43,700 |
| 2024-04-26 | 0 | 206,400 | 0 | 162,100 | 0 | 44,300 |
| 2024-04-19 | 0 | 206,800 | 0 | 160,800 | 0 | 46,000 |
| 2024-04-12 | 0 | 190,700 | 0 | 151,800 | 0 | 38,900 |
| 2024-04-05 | 0 | 189,000 | 0 | 150,800 | 0 | 38,200 |
| 2024-03-29 | 0 | 211,200 | 0 | 155,600 | 0 | 55,600 |
| 2024-03-22 | 0 | 137,500 | 0 | 89,000 | 0 | 48,500 |
| 2024-03-15 | 0 | 136,900 | 0 | 88,000 | 0 | 48,900 |
| 2024-03-08 | 0 | 134,600 | 0 | 88,700 | 0 | 45,900 |
| 2024-03-01 | 0 | 147,500 | 0 | 95,000 | 0 | 52,500 |
| 2024-02-22 | 0 | 156,900 | 0 | 101,500 | 0 | 55,400 |
| 2024-02-16 | 0 | 163,600 | 0 | 108,100 | 0 | 55,500 |
| 2024-02-09 | 0 | 183,900 | 0 | 117,800 | 0 | 66,100 |
| 2024-02-02 | 0 | 199,600 | 0 | 112,100 | 0 | 87,500 |
| 2024-01-26 | 0 | 203,900 | 0 | 112,300 | 0 | 91,600 |
| 2024-01-19 | 0 | 215,900 | 0 | 122,600 | 0 | 93,300 |
| 2024-01-12 | 0 | 218,000 | 0 | 120,700 | 0 | 97,300 |
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 plc | 28,700 | 0.57% | ▼ | -1,400 | 312 | 312 | 307 | 310 | 25,600 |
| 2025-06-03 | Nomura International plc | 30,100 | 0.60% | ▲ | 300 | 314 | 314 | 311 | 313 | 22,000 |
| 2025-06-02 | Nomura International plc | 29,800 | 0.59% | ▼ | -3,100 | 311 | 315 | 309 | 314 | 32,600 |
| 2025-05-27 | Nomura International plc | 32,900 | 0.66% | ▲ | 9,200 | 327 | 339 | 321 | 324 | 65,800 |
| 2025-05-26 | Nomura International plc | 23,700 | 0.47% | ▼ | -2,600 | 332 | 341 | 321 | 321 | 101,000 |
| 2025-05-23 | Nomura International plc | 26,300 | 0.52% | ▲ | 2,700 | 368 | 373 | 324 | 324 | 75,400 |
| 2025-05-22 | Nomura International plc | 23,600 | 0.47% | ▼ | -14,500 | 375 | 430 | 363 | 384 | 229,100 |
| 2025-05-21 | Nomura International plc | 38,100 | 0.76% | ▲ | 347 | 425 | 326 | 383 | 920,000 | |
| 2024-11-12 | UBS AG | 21,900 | 0.45% | ▼ | -6,500 | 337 | 340 | 332 | 332 | 21,800 |
| 2024-11-06 | UBS AG | 28,400 | 0.59% | ▼ | -2,600 | 337 | 348 | 332 | 338 | 28,200 |
| 2024-11-01 | UBS AG | 31,000 | 0.64% | ▲ | 2,600 | 325 | 333 | 321 | 325 | 36,300 |
| 2024-10-29 | UBS AG | 28,400 | 0.59% | ▲ | 329 | 339 | 325 | 329 | 29,000 | |
| 2024-10-24 | Nomura International plc | 23,500 | 0.49% | ▼ | -1,300 | 327 | 327 | 319 | 320 | 36,900 |
| 2024-10-21 | Nomura International plc | 24,800 | 0.51% | ▼ | -4,300 | 347 | 360 | 344 | 346 | 49,500 |
| 2024-10-18 | Nomura International plc | 29,100 | 0.60% | ▼ | -4,500 | 348 | 351 | 341 | 345 | 52,100 |
| 2024-10-15 | Nomura International plc | 33,600 | 0.70% | ▲ | 3,100 | 371 | 372 | 355 | 359 | 207,200 |
| 2024-10-11 | Nomura International plc | 30,500 | 0.63% | ▲ | 420 | 450 | 367 | 376 | 1,268,700 | |
| 2024-10-09 | JPM Securities Japan Co Ltd. | 22,800 | 0.47% | ▼ | -2,000 | 368 | 462 | 361 | 462 | 2,952,800 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 24,800 | 0.51% | ▲ | 326 | 365 | 319 | 321 | 274,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3908 | 1 | 株式会社コラボス〜クラウド型コールセンターシステムのパイオニア〜 | 2025-06-07 05:22:18 |
| 3908 | 2 | 株主総会・株主通信 - IR情報｜株式会社コラボス | 2024-06-18 12:05:16 |
| 3908 | 2 | 決算説明資料 - IR情報｜株式会社コラボス | 2024-06-18 12:05:15 |
| 3908 | 2 | 有価証券報告書 - IR情報｜株式会社コラボス | 2024-06-18 12:05:14 |
| 3908 | 2 | 決算短信 - IR情報｜株式会社コラボス | 2024-06-18 12:05:12 |
| 3908 | 2 | 個人投資家の皆さまへ - IR情報｜株式会社コラボス | 2024-06-14 18:37:05 |
| 3908 | 2 | 免責事項 - IR情報｜株式会社コラボス | 2024-06-14 11:55:46 |
| 3908 | 2 | よくあるご質問 - IR情報｜株式会社コラボス | 2024-06-14 11:55:45 |
| 3908 | 2 | IRカレンダー - IR情報｜株式会社コラボス | 2024-06-14 11:55:44 |
| 3908 | 2 | IR資料室 - IR情報｜株式会社コラボス | 2024-06-14 11:55:42 |