| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 613 | 622 | 613 | 622 | 3,400 | 9 | 101% | 101% | 41% | ▲ | 100% | 103% | 106% | 100% | 103% |
| 20250121 | 620 | 621 | 614 | 619 | 4,500 | -3 | 100% | 100% | 132% | ▼ | 99% | 102% | 104% | 99% | 103% |
| 20250122 | 631 | 637 | 624 | 624 | 14,700 | 5 | 101% | 99% | 327% | ▲ | 101% | 104% | 105% | 100% | 104% |
| 20250123 | 624 | 632 | 624 | 632 | 5,000 | 8 | 101% | 101% | 34% | ▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20250124 | 638 | 639 | 631 | 637 | 4,000 | 5 | 101% | 100% | 80% | ▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20250127 | 637 | 643 | 634 | 634 | 5,000 | -3 | 100% | 100% | 125% | ▼ | 102% | 102% | 104% | 100% | 105% |
| 20250128 | 633 | 648 | 633 | 646 | 4,000 | 12 | 102% | 102% | 80% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20250129 | 640 | 655 | 640 | 643 | 4,900 | -3 | 100% | 100% | 123% | ▼ | 100% | 100% | 103% | 100% | 107% |
| 20250130 | 639 | 645 | 638 | 638 | 1,800 | -5 | 99% | 100% | 37% | ▼▼ | 101% | 99% | 97% | 99% | 105% |
| 20250131 | 640 | 659 | 640 | 648 | 3,100 | 10 | 102% | 101% | 172% | ▲ | 97% | 98% | 94% | 100% | 107% |
| 20250203 | 650 | 651 | 632 | 632 | 4,200 | -16 | 98% | 97% | 135% | ▼ | 100% | 101% | 96% | 98% | 104% |
| 20250204 | 636 | 646 | 636 | 637 | 1,300 | 5 | 101% | 100% | 31% | ▲ | 100% | 101% | 96% | 98% | 105% |
| 20250205 | 635 | 639 | 635 | 635 | 2,100 | -2 | 100% | 100% | 162% | ▼ | 100% | 102% | 96% | 98% | 105% |
| 20250206 | 636 | 638 | 636 | 636 | 900 | 1 | 100% | 100% | 43% | ▲ | 100% | 103% | 95% | 98% | 105% |
| 20250207 | 636 | 640 | 635 | 635 | 1,200 | -1 | 100% | 100% | 133% | ▼ | 101% | 104% | 95% | 98% | 105% |
| 20250210 | 635 | 640 | 635 | 640 | 600 | 5 | 101% | 101% | 50% | ▲ | 100% | 97% | 96% | 99% | 106% |
| 20250212 | 637 | 642 | 637 | 638 | 1,700 | -2 | 100% | 100% | 283% | ▼ | 100% | 95% | 94% | 98% | 104% |
| 20250213 | 647 | 649 | 641 | 649 | 4,800 | 11 | 102% | 100% | 282% | ▲ | 101% | 94% | 94% | 100% | 106% |
| 20250214 | 650 | 658 | 646 | 658 | 2,100 | 9 | 101% | 101% | 44% | ▲▲ | 96% | 95% | 95% | 100% | 107% |
| 20250217 | 645 | 645 | 617 | 619 | 18,500 | -39 | 94% | 96% | 881% | ▼ | 97% | 97% | 97% | 94% | 100% |
| 20250218 | 630 | 630 | 606 | 610 | 15,900 | -9 | 99% | 97% | 86% | ▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20250219 | 611 | 617 | 610 | 612 | 5,400 | 2 | 100% | 100% | 34% | ▲ | 100% | 98% | 100% | 93% | 100% |
| 20250220 | 612 | 620 | 609 | 611 | 5,700 | -1 | 100% | 100% | 106% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20250225 | 611 | 613 | 603 | 608 | 6,200 | -3 | 100% | 100% | 109% | ▼▼ | 99% | 99% | 103% | 92% | 100% |
| 20250226 | 608 | 608 | 603 | 604 | 4,000 | -4 | 99% | 99% | 65% | ▼▼▼ | 98% | 98% | 103% | 92% | 100% |
| 20250227 | 612 | 612 | 594 | 597 | 19,800 | -7 | 99% | 98% | 495% | ▼▼▼▼ | 100% | 100% | 105% | 91% | 100% |
| 20250228 | 599 | 601 | 597 | 598 | 6,000 | 1 | 100% | 100% | 30% | ▲ | 101% | 101% | 105% | 91% | 100% |
| 20250303 | 599 | 605 | 598 | 602 | 3,400 | 4 | 101% | 101% | 57% | ▲▲ | 99% | 100% | 104% | 91% | 101% |
| 20250304 | 604 | 604 | 597 | 597 | 3,700 | -5 | 99% | 99% | 109% | ▼ | 100% | 101% | 105% | 91% | 100% |
| 20250305 | 598 | 598 | 597 | 597 | 3,500 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 105% | 91% | 100% |
| 20250306 | 600 | 600 | 598 | 598 | 300 | 1 | 100% | 100% | 9% | ▲ | 100% | 101% | 104% | 91% | 100% |
| 20250307 | 603 | 603 | 603 | 603 | 700 | 5 | 101% | 100% | 233% | ▲▲ | 100% | 102% | 105% | 92% | 101% |
| 20250310 | 599 | 602 | 597 | 601 | 1,700 | -2 | 100% | 100% | 243% | ▼ | 100% | 102% | 106% | 91% | 101% |
| 20250311 | 595 | 603 | 595 | 597 | 2,300 | -4 | 99% | 100% | 135% | ▼▼ | 101% | 102% | 105% | 91% | 100% |
| 20250312 | 596 | 604 | 596 | 601 | 1,500 | 4 | 101% | 101% | 65% | ▲ | 101% | 102% | 104% | 91% | 101% |
| 20250313 | 602 | 610 | 602 | 609 | 6,200 | 8 | 101% | 101% | 413% | ▲▲ | 100% | 101% | 103% | 93% | 102% |
| 20250314 | 609 | 610 | 604 | 609 | 3,500 | 0 | 100% | 100% | 56% | -- | 99% | 100% | 102% | 93% | 102% |
| 20250317 | 612 | 612 | 605 | 607 | 4,500 | -2 | 100% | 99% | 129% | ▼ | 100% | 103% | 103% | 92% | 102% |
| 20250318 | 608 | 615 | 608 | 610 | 3,100 | 3 | 100% | 100% | 69% | ▲ | 101% | 103% | 99% | 99% | 102% |
| 20250319 | 610 | 614 | 610 | 614 | 1,000 | 4 | 101% | 101% | 32% | ▲▲ | 99% | 102% | 93% | 100% | 103% |
| 20250321 | 614 | 620 | 608 | 609 | 7,600 | -5 | 99% | 99% | 760% | ▼ | 99% | 101% | 92% | 99% | 102% |
| 20250324 | 619 | 698 | 611 | 611 | 292,200 | 2 | 100% | 99% | 3845% | ▲ | 98% | 98% | 88% | 100% | 102% |
| 20250325 | 641 | 645 | 625 | 628 | 57,900 | 17 | 103% | 98% | 20% | ▲▲ | 100% | 100% | 90% | 100% | 105% |
| 20250326 | 627 | 635 | 626 | 629 | 8,200 | 1 | 100% | 100% | 14% | ▲▲▲ | 99% | 100% | 90% | 100% | 105% |
| 20250327 | 630 | 630 | 625 | 625 | 4,900 | -4 | 99% | 99% | 60% | ▼ | 100% | 100% | 91% | 99% | 105% |
| 20250328 | 625 | 629 | 623 | 625 | 3,800 | 0 | 100% | 100% | 78% | -- | 100% | 97% | 90% | 99% | 105% |
| 20250331 | 627 | 627 | 616 | 626 | 10,000 | 1 | 100% | 100% | 263% | ▲ | 97% | 88% | 88% | 100% | 105% |
| 20250401 | 646 | 651 | 624 | 627 | 57,100 | 1 | 100% | 97% | 571% | ▲▲ | 100% | 86% | 90% | 100% | 105% |
| 20250402 | 627 | 629 | 625 | 626 | 8,300 | -1 | 100% | 100% | 15% | ▼ | 98% | 88% | 92% | 100% | 105% |
| 20250403 | 617 | 617 | 601 | 606 | 14,000 | -20 | 97% | 98% | 169% | ▼▼ | 95% | 92% | 0% | 96% | 102% |
| 20250404 | 596 | 596 | 541 | 569 | 26,100 | -37 | 94% | 95% | 186% | ▼▼▼ | 99% | 102% | 0% | 90% | 100% |
| 20250408 | 545 | 555 | 534 | 538 | 2,900 | -31 | 95% | 99% | 11% | ▼▼▼▼ | 99% | 104% | 0% | 86% | 100% |
| 20250409 | 539 | 539 | 529 | 533 | 3,600 | -5 | 99% | 99% | 124% | ▼▼▼▼▼ | 98% | 100% | 0% | 85% | 100% |
| 20250410 | 560 | 560 | 534 | 546 | 6,400 | 13 | 102% | 98% | 178% | ▲ | 102% | 106% | 0% | 87% | 102% |
| 20250411 | 535 | 547 | 522 | 547 | 8,500 | 1 | 100% | 102% | 133% | ▲▲ | 102% | 104% | 0% | 87% | 103% |
| 20250414 | 547 | 589 | 538 | 557 | 46,400 | 10 | 102% | 102% | 546% | ▲▲▲ | 99% | 101% | 0% | 89% | 105% |
| 20250415 | 562 | 562 | 556 | 559 | 3,900 | 2 | 100% | 99% | 8% | ▲▲▲▲ | 100% | 0% | 0% | 89% | 105% |
| 20250416 | 558 | 560 | 556 | 560 | 1,500 | 1 | 100% | 100% | 38% | ▲▲▲▲▲ | 99% | 0% | 0% | 89% | 105% |
| 20250417 | 569 | 570 | 560 | 565 | 2,800 | 5 | 101% | 99% | 187% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 90% | 106% |
| 20250418 | 565 | 567 | 560 | 567 | 4,300 | 2 | 100% | 100% | 154% | ▲▲▲▲▲▲▲ | % | % | % | 90% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 121,600 | 0 | 70,900 | 0 | 50,700 |
| 2025-04-04 | 400 | 127,600 | 400 | 79,400 | 0 | 48,200 |
| 2025-03-28 | 0 | 139,900 | 0 | 83,700 | 0 | 56,200 |
| 2025-03-21 | 0 | 135,500 | 0 | 89,300 | 0 | 46,200 |
| 2025-03-14 | 0 | 132,700 | 0 | 88,400 | 0 | 44,300 |
| 2025-03-07 | 0 | 134,000 | 0 | 88,200 | 0 | 45,800 |
| 2025-02-28 | 0 | 134,100 | 0 | 88,700 | 0 | 45,400 |
| 2025-02-21 | 0 | 134,800 | 0 | 92,500 | 0 | 42,300 |
| 2025-02-14 | 0 | 141,700 | 0 | 90,300 | 0 | 51,400 |
| 2025-02-07 | 0 | 141,600 | 0 | 90,200 | 0 | 51,400 |
| 2025-01-31 | 0 | 143,100 | 0 | 91,100 | 0 | 52,000 |
| 2025-01-24 | 0 | 144,400 | 0 | 91,800 | 0 | 52,600 |
| 2025-01-17 | 0 | 145,600 | 0 | 93,300 | 0 | 52,300 |
| 2025-01-10 | 0 | 137,100 | 0 | 86,600 | 0 | 50,500 |
| 2024-12-27 | 0 | 138,500 | 0 | 87,400 | 0 | 51,100 |
| 2024-12-20 | 0 | 133,800 | 0 | 86,700 | 0 | 47,100 |
| 2024-12-13 | 0 | 132,800 | 0 | 85,100 | 0 | 47,700 |
| 2024-12-06 | 0 | 135,000 | 0 | 86,000 | 0 | 49,000 |
| 2024-11-29 | 0 | 139,800 | 0 | 85,300 | 0 | 54,500 |
| 2024-11-22 | 0 | 137,400 | 0 | 84,900 | 0 | 52,500 |
| 2024-11-15 | 0 | 115,400 | 0 | 73,400 | 0 | 42,000 |
| 2024-11-08 | 0 | 117,400 | 0 | 73,000 | 0 | 44,400 |
| 2024-11-01 | 0 | 115,000 | 0 | 71,100 | 0 | 43,900 |
| 2024-10-25 | 0 | 114,800 | 0 | 71,600 | 0 | 43,200 |
| 2024-10-18 | 0 | 114,400 | 0 | 71,300 | 0 | 43,100 |
| 2024-10-11 | 0 | 114,900 | 0 | 72,100 | 0 | 42,800 |
| 2024-10-04 | 0 | 111,600 | 0 | 72,000 | 0 | 39,600 |
| 2024-09-27 | 0 | 110,900 | 0 | 71,800 | 0 | 39,100 |
| 2024-09-20 | 0 | 110,100 | 0 | 71,900 | 0 | 38,200 |
| 2024-09-13 | 0 | 110,800 | 0 | 71,400 | 0 | 39,400 |
| 2024-09-06 | 0 | 110,500 | 0 | 70,900 | 0 | 39,600 |
| 2024-08-30 | 0 | 109,600 | 0 | 69,400 | 0 | 40,200 |
| 2024-08-23 | 0 | 109,300 | 0 | 69,100 | 0 | 40,200 |
| 2024-08-16 | 0 | 106,900 | 0 | 68,200 | 0 | 38,700 |
| 2024-08-09 | 0 | 106,700 | 0 | 65,400 | 0 | 41,300 |
| 2024-08-02 | 0 | 104,000 | 0 | 61,200 | 0 | 42,800 |
| 2024-07-26 | 0 | 108,600 | 0 | 58,900 | 0 | 49,700 |
| 2024-07-19 | 0 | 113,500 | 0 | 57,400 | 0 | 56,100 |
| 2024-07-12 | 0 | 120,100 | 0 | 56,300 | 0 | 63,800 |
| 2024-07-05 | 0 | 128,100 | 0 | 62,500 | 0 | 65,600 |
| 2024-06-28 | 0 | 143,100 | 0 | 65,100 | 0 | 78,000 |
| 2024-06-21 | 0 | 146,700 | 0 | 61,300 | 0 | 85,400 |
| 2024-06-14 | 0 | 160,300 | 0 | 62,000 | 0 | 98,300 |
| 2024-06-07 | 700 | 129,500 | 700 | 59,400 | 0 | 70,100 |
| 2024-05-31 | 0 | 141,400 | 0 | 62,500 | 0 | 78,900 |
| 2024-05-24 | 100 | 154,600 | 100 | 61,200 | 0 | 93,400 |
| 2024-05-17 | 21,200 | 113,100 | 21,200 | 61,000 | 0 | 52,100 |
| 2024-05-10 | 0 | 122,400 | 0 | 60,100 | 0 | 62,300 |
| 2024-05-02 | 0 | 125,500 | 0 | 64,000 | 0 | 61,500 |
| 2024-04-26 | 0 | 127,100 | 0 | 63,900 | 0 | 63,200 |
| 2024-04-19 | 0 | 127,800 | 0 | 64,200 | 0 | 63,600 |
| 2024-04-12 | 0 | 137,300 | 0 | 62,800 | 0 | 74,500 |
| 2024-04-05 | 0 | 150,400 | 0 | 60,300 | 0 | 90,100 |
| 2024-03-29 | 0 | 141,200 | 0 | 61,800 | 0 | 79,400 |
| 2024-03-22 | 0 | 143,700 | 0 | 60,300 | 0 | 83,400 |
| 2024-03-15 | 0 | 141,800 | 0 | 61,400 | 0 | 80,400 |
| 2024-03-08 | 0 | 144,800 | 0 | 61,000 | 0 | 83,800 |
| 2024-03-01 | 0 | 144,500 | 0 | 59,800 | 0 | 84,700 |
| 2024-02-22 | 0 | 146,900 | 0 | 62,500 | 0 | 84,400 |
| 2024-02-16 | 0 | 146,700 | 0 | 62,000 | 0 | 84,700 |
| 2024-02-09 | 0 | 144,800 | 0 | 59,800 | 0 | 85,000 |
| 2024-02-02 | 0 | 149,600 | 0 | 63,200 | 0 | 86,400 |
| 2024-01-26 | 0 | 154,200 | 0 | 66,900 | 0 | 87,300 |
| 2024-01-19 | 0 | 150,500 | 0 | 64,300 | 0 | 86,200 |
| 2024-01-12 | 0 | 152,300 | 0 | 63,500 | 0 | 88,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 53,500 | 1.99% | ▼ | 0 | 733 | 736 | 730 | 730 | 2,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:30 | Ｇ－かっこ | 事業計画および成長可能性に関する資料 |
| 20250327 | 15:30 | Ｇ－かっこ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20250312 | 17:00 | Ｇ－かっこ | （訂正）「 2024年12月期 決算短信〔日本基準〕 (非連結) 」および 「2024年12月期 通期 決算説明資料」の一部訂正について |
| 20250226 | 15:30 | Ｇ－かっこ | 資本金の額の減少及び剰余金の処分に関するお知らせ |
| 20241113 | 15:30 | Ｇ－かっこ | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241113 | 15:30 | Ｇ－かっこ | 2024年12月期 第３四半期 決算説明資料 |
| 20240814 | 15:00 | Ｇ－かっこ | 2024年12月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－かっこ | 2024年12月期 第２四半期 決算説明資料 |
| 20240426 | 15:00 | Ｇ－かっこ | 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 |
| 20240329 | 15:00 | Ｇ－かっこ | 取締役の管掌変更に関するお知らせ |
| 20240329 | 15:00 | Ｇ－かっこ | 譲渡制限付株式報酬としての新株発行に関するお知らせ |
| 20240329 | 15:00 | Ｇ－かっこ | 事業計画および成長可能性に関する資料 |
| 20240319 | 18:00 | Ｇ－かっこ | （訂正・数値データ訂正）「 2023年12月期 決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240228 | 17:00 | Ｇ－かっこ | 定款一部変更のお知らせ |
| 20240214 | 15:00 | Ｇ－かっこ | 2023年12月期 決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－かっこ | 特別損失（減損損失）の計上および業績予想値と実績値との差異に関するお知らせ |
| 20240214 | 15:00 | Ｇ－かっこ | 2023年12月期 通期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJEJ | 350 | 2025-03-31 16:34 | かっこ株式会社 | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100U4N6 | 350 | 2024-07-30 15:38 | かっこ株式会社 | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| S100TNWQ | 350 | 2024-06-19 16:33 | かっこ株式会社 | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100T340 | 350 | 2024-03-21 10:44 | かっこ株式会社 | 岩井 裕之 | 変更報告書 |
| S100T2H6 | 350 | 2024-03-15 16:11 | かっこ株式会社 | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| S100T1B2 | 350 | 2024-03-12 10:18 | かっこ株式会社 | 岩井 裕之 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4166 | 1 | かっこ株式会社 │ EC/会員サイト/金融機関における不正検知サービス、ビッグデータ解析- Cacco Inc. | 2025-04-19 23:25:54 |
| 4166 | 2 | 株主優待券に特化したECサイト「株優NOW」が「O-PLUX」と「3Dセキュア」の併用でクレカ不正利用対策を強化 | かっこ株式会社のプレスリリース | 2025-02-27 02:29:41 |
| 4166 | 2 | よくある質問 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:36 |
| 4166 | 2 | 株主総会 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:33 |
| 4166 | 2 | IR資料 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:31 |
| 4166 | 2 | 決算説明会資料 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:29 |
| 4166 | 2 | 有価証券報告書 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:27 |
| 4166 | 2 | 適時開示 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:26 |
| 4166 | 2 | 決算短信 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:25 |
| 4166 | 2 | 事業内容 | かっこ株式会社 - Cacco Inc. | 2024-06-18 12:19:23 |