| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,529 | 1,529 | 1,451 | 1,453 | 134,500 | -83 | 95% | 95% | 205% | ▼▼ | 104% | 106% | 100% | 76% | 102% |
| 20240925 | 1,450 | 1,527 | 1,433 | 1,515 | 132,300 | 62 | 104% | 104% | 98% | ▲ | 101% | 102% | 92% | 79% | 106% |
| 20240926 | 1,507 | 1,525 | 1,487 | 1,525 | 93,200 | 10 | 101% | 101% | 70% | ▲▲ | 101% | 94% | 88% | 83% | 107% |
| 20240927 | 1,563 | 1,600 | 1,542 | 1,574 | 114,100 | 49 | 103% | 101% | 122% | ▲▲▲ | 99% | 99% | 92% | 87% | 110% |
| 20240930 | 1,494 | 1,531 | 1,476 | 1,477 | 109,000 | -97 | 94% | 99% | 96% | ▼ | 102% | 95% | 92% | 83% | 104% |
| 20241001 | 1,504 | 1,539 | 1,480 | 1,535 | 78,000 | 58 | 104% | 102% | 72% | ▲ | 97% | 95% | 92% | 88% | 108% |
| 20241002 | 1,502 | 1,509 | 1,453 | 1,454 | 128,800 | -81 | 95% | 97% | 165% | ▼ | 99% | 98% | 93% | 83% | 102% |
| 20241003 | 1,484 | 1,491 | 1,459 | 1,476 | 93,800 | 22 | 102% | 99% | 73% | ▲ | 97% | 100% | 95% | 91% | 103% |
| 20241004 | 1,455 | 1,473 | 1,403 | 1,415 | 264,500 | -61 | 96% | 97% | 282% | ▼ | 101% | 98% | 97% | 88% | 100% |
| 20241007 | 1,415 | 1,440 | 1,398 | 1,425 | 167,500 | 10 | 101% | 101% | 63% | ▲ | 98% | 98% | 95% | 91% | 101% |
| 20241008 | 1,406 | 1,412 | 1,372 | 1,372 | 141,100 | -53 | 96% | 98% | 84% | ▼ | 104% | 98% | 93% | 87% | 100% |
| 20241009 | 1,400 | 1,453 | 1,393 | 1,452 | 136,700 | 80 | 106% | 104% | 97% | ▲ | 99% | 96% | 93% | 92% | 106% |
| 20241010 | 1,400 | 1,431 | 1,378 | 1,381 | 145,800 | -71 | 95% | 99% | 107% | ▼ | 99% | 98% | 95% | 88% | 101% |
| 20241011 | 1,375 | 1,410 | 1,365 | 1,365 | 113,000 | -16 | 99% | 99% | 78% | ▼▼ | 101% | 101% | 96% | 87% | 100% |
| 20241015 | 1,366 | 1,380 | 1,342 | 1,373 | 125,600 | 8 | 101% | 101% | 111% | ▲ | 99% | 103% | 97% | 87% | 101% |
| 20241016 | 1,343 | 1,347 | 1,314 | 1,336 | 132,000 | -37 | 97% | 99% | 105% | ▼ | 100% | 101% | 97% | 85% | 100% |
| 20241017 | 1,350 | 1,387 | 1,344 | 1,347 | 97,900 | 11 | 101% | 100% | 74% | ▲ | 99% | 99% | 97% | 86% | 101% |
| 20241018 | 1,343 | 1,347 | 1,314 | 1,324 | 88,100 | -23 | 98% | 99% | 90% | ▼ | 103% | 98% | 98% | 84% | 100% |
| 20241021 | 1,331 | 1,393 | 1,326 | 1,377 | 79,500 | 53 | 104% | 103% | 90% | ▲ | 99% | 94% | 95% | 87% | 104% |
| 20241022 | 1,378 | 1,395 | 1,362 | 1,370 | 59,400 | -7 | 99% | 99% | 75% | ▼ | 99% | 97% | 97% | 87% | 103% |
| 20241023 | 1,351 | 1,355 | 1,320 | 1,335 | 72,700 | -35 | 97% | 99% | 122% | ▼▼ | 99% | 100% | 100% | 85% | 101% |
| 20241024 | 1,312 | 1,321 | 1,291 | 1,299 | 129,100 | -36 | 97% | 99% | 178% | ▼▼▼ | 98% | 101% | 99% | 83% | 100% |
| 20241025 | 1,290 | 1,296 | 1,254 | 1,259 | 136,800 | -40 | 97% | 98% | 106% | ▼▼▼▼ | 103% | 103% | 102% | 80% | 100% |
| 20241028 | 1,259 | 1,299 | 1,247 | 1,297 | 126,400 | 38 | 103% | 103% | 92% | ▲ | 101% | 98% | 96% | 84% | 103% |
| 20241029 | 1,300 | 1,308 | 1,283 | 1,308 | 93,700 | 11 | 101% | 101% | 74% | ▲▲ | 101% | 99% | 94% | 85% | 104% |
| 20241030 | 1,295 | 1,313 | 1,275 | 1,308 | 111,700 | 0 | 100% | 101% | 119% | -- | 102% | 101% | 95% | 89% | 104% |
| 20241031 | 1,278 | 1,325 | 1,277 | 1,301 | 70,700 | -7 | 99% | 102% | 63% | ▼ | 97% | 102% | 95% | 88% | 103% |
| 20241101 | 1,276 | 1,281 | 1,240 | 1,240 | 107,000 | -61 | 95% | 97% | 151% | ▼▼ | 102% | 104% | 96% | 85% | 100% |
| 20241105 | 1,260 | 1,284 | 1,245 | 1,279 | 47,600 | 39 | 103% | 102% | 44% | ▲ | 99% | 99% | 93% | 88% | 103% |
| 20241106 | 1,300 | 1,306 | 1,266 | 1,284 | 56,400 | 5 | 100% | 99% | 118% | ▲▲ | 99% | 99% | 94% | 88% | 104% |
| 20241107 | 1,296 | 1,314 | 1,276 | 1,287 | 71,800 | 3 | 100% | 99% | 127% | ▲▲▲ | 101% | 97% | 93% | 89% | 104% |
| 20241108 | 1,288 | 1,315 | 1,288 | 1,307 | 46,800 | 20 | 102% | 101% | 65% | ▲▲▲▲ | 99% | 93% | 93% | 95% | 105% |
| 20241111 | 1,295 | 1,295 | 1,263 | 1,281 | 64,800 | -26 | 98% | 99% | 138% | ▼ | 99% | 91% | 89% | 93% | 103% |
| 20241112 | 1,290 | 1,301 | 1,270 | 1,279 | 85,600 | -2 | 100% | 99% | 132% | ▼▼ | 99% | 94% | 91% | 93% | 103% |
| 20241113 | 1,261 | 1,290 | 1,246 | 1,252 | 145,600 | -27 | 98% | 99% | 170% | ▼▼▼ | 104% | 103% | 98% | 91% | 101% |
| 20241114 | 1,162 | 1,218 | 1,131 | 1,203 | 530,700 | -49 | 96% | 104% | 364% | ▼▼▼▼ | 98% | 103% | 97% | 87% | 100% |
| 20241115 | 1,176 | 1,179 | 1,125 | 1,150 | 259,400 | -53 | 96% | 98% | 49% | ▼▼▼▼▼ | 102% | 106% | 99% | 84% | 100% |
| 20241118 | 1,150 | 1,209 | 1,141 | 1,176 | 136,000 | 26 | 102% | 102% | 52% | ▲ | 103% | 104% | 99% | 85% | 102% |
| 20241119 | 1,150 | 1,182 | 1,135 | 1,182 | 206,600 | 6 | 101% | 103% | 152% | ▲▲ | 101% | 102% | 97% | 86% | 103% |
| 20241120 | 1,182 | 1,225 | 1,182 | 1,192 | 97,600 | 10 | 101% | 101% | 47% | ▲▲▲ | 102% | 96% | 97% | 89% | 104% |
| 20241121 | 1,185 | 1,222 | 1,185 | 1,214 | 56,600 | 22 | 102% | 102% | 58% | ▲▲▲▲ | 99% | 92% | 91% | 93% | 106% |
| 20241122 | 1,211 | 1,228 | 1,181 | 1,195 | 64,500 | -19 | 98% | 99% | 114% | ▼ | 100% | 93% | 90% | 91% | 104% |
| 20241125 | 1,197 | 1,222 | 1,189 | 1,201 | 72,600 | 6 | 101% | 100% | 113% | ▲ | 95% | 93% | 89% | 92% | 104% |
| 20241126 | 1,195 | 1,195 | 1,108 | 1,138 | 337,000 | -63 | 95% | 95% | 464% | ▼ | 98% | 97% | 92% | 87% | 100% |
| 20241127 | 1,136 | 1,136 | 1,105 | 1,112 | 154,500 | -26 | 98% | 98% | 46% | ▼▼ | 102% | 102% | 94% | 85% | 100% |
| 20241128 | 1,086 | 1,115 | 1,071 | 1,110 | 134,400 | -2 | 100% | 102% | 87% | ▼▼▼ | 101% | 103% | 91% | 85% | 100% |
| 20241129 | 1,110 | 1,126 | 1,104 | 1,117 | 85,000 | 7 | 101% | 101% | 63% | ▲ | 98% | 102% | 89% | 85% | 101% |
| 20241202 | 1,117 | 1,117 | 1,097 | 1,100 | 76,000 | -17 | 98% | 98% | 89% | ▼ | 100% | 100% | 89% | 84% | 100% |
| 20241203 | 1,101 | 1,123 | 1,100 | 1,104 | 92,700 | 4 | 100% | 100% | 122% | ▲ | 100% | 97% | 88% | 84% | 100% |
| 20241204 | 1,100 | 1,105 | 1,087 | 1,095 | 75,200 | -9 | 99% | 100% | 81% | ▼ | 104% | 97% | 85% | 84% | 100% |
| 20241205 | 1,096 | 1,165 | 1,096 | 1,144 | 135,200 | 49 | 104% | 104% | 180% | ▲ | 97% | 92% | 79% | 88% | 104% |
| 20241206 | 1,132 | 1,132 | 1,095 | 1,096 | 106,400 | -48 | 96% | 97% | 79% | ▼ | 100% | 95% | 0% | 86% | 100% |
| 20241209 | 1,074 | 1,088 | 1,061 | 1,072 | 121,200 | -24 | 98% | 100% | 114% | ▼▼ | 99% | 94% | 0% | 84% | 100% |
| 20241210 | 1,071 | 1,076 | 1,056 | 1,065 | 112,900 | -7 | 99% | 99% | 93% | ▼▼▼ | 96% | 92% | 0% | 85% | 100% |
| 20241211 | 1,083 | 1,086 | 1,040 | 1,040 | 101,200 | -25 | 98% | 96% | 90% | ▼▼▼▼ | 98% | 93% | 0% | 86% | 100% |
| 20241212 | 1,044 | 1,055 | 1,012 | 1,025 | 196,100 | -15 | 99% | 98% | 194% | ▼▼▼▼▼ | 100% | 95% | 0% | 84% | 100% |
| 20241213 | 1,010 | 1,021 | 1,003 | 1,005 | 193,400 | -20 | 98% | 100% | 99% | ▼▼▼▼▼▼ | 100% | 94% | 0% | 83% | 100% |
| 20241216 | 993 | 1,003 | 983 | 992 | 205,900 | -13 | 99% | 100% | 106% | ▼▼▼▼▼▼▼ | 100% | 92% | 0% | 82% | 100% |
| 20241217 | 977 | 982 | 967 | 976 | 215,800 | -16 | 98% | 100% | 105% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 80% | 100% |
| 20241218 | 961 | 975 | 946 | 964 | 198,600 | -12 | 99% | 100% | 92% | ▼▼▼▼▼▼▼▼▼ | 99% | 0% | 0% | 79% | 100% |
| 20241219 | 935 | 942 | 923 | 929 | 180,900 | -35 | 96% | 99% | 91% | ▼▼▼▼▼▼▼▼▼▼ | 97% | 0% | 0% | 77% | 100% |
| 20241220 | 920 | 928 | 895 | 895 | 343,600 | -34 | 96% | 97% | 190% | ▼▼▼▼▼▼▼▼▼▼▼ | % | % | % | 75% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 26,500 | 419,500 | 0 | 185,800 | 26,500 | 233,700 |
| 2024-12-06 | 26,500 | 397,100 | 0 | 175,200 | 26,500 | 221,900 |
| 2024-11-29 | 32,100 | 380,600 | 0 | 163,800 | 32,100 | 216,800 |
| 2024-11-22 | 24,500 | 390,400 | 0 | 198,900 | 24,500 | 191,500 |
| 2024-11-15 | 19,600 | 409,800 | 0 | 193,800 | 19,600 | 216,000 |
| 2024-11-08 | 12,500 | 415,400 | 0 | 154,800 | 12,500 | 260,600 |
| 2024-11-01 | 12,700 | 415,800 | 0 | 155,800 | 12,700 | 260,000 |
| 2024-10-25 | 12,900 | 405,900 | 0 | 166,500 | 12,900 | 239,400 |
| 2024-10-18 | 13,400 | 411,700 | 0 | 170,400 | 13,400 | 241,300 |
| 2024-10-11 | 9,700 | 429,200 | 0 | 189,000 | 9,700 | 240,200 |
| 2024-10-04 | 10,600 | 394,900 | 0 | 180,100 | 10,600 | 214,800 |
| 2024-09-27 | 1,900 | 330,500 | 0 | 157,300 | 1,900 | 173,200 |
| 2024-09-20 | 9,200 | 333,200 | 0 | 157,100 | 9,200 | 176,100 |
| 2024-09-13 | 10,400 | 302,600 | 0 | 129,900 | 10,400 | 172,700 |
| 2024-09-06 | 1,900 | 266,100 | 0 | 114,900 | 1,900 | 151,200 |
| 2024-08-30 | 4,100 | 208,600 | 100 | 101,100 | 4,000 | 107,500 |
| 2024-08-23 | 5,300 | 175,000 | 0 | 83,100 | 5,300 | 91,900 |
| 2024-08-16 | 5,700 | 185,500 | 0 | 87,500 | 5,700 | 98,000 |
| 2024-08-09 | 5,200 | 149,100 | 0 | 66,800 | 5,200 | 82,300 |
| 2024-08-02 | 6,300 | 215,900 | 0 | 90,900 | 6,300 | 125,000 |
| 2024-07-26 | 8,200 | 210,300 | 0 | 92,300 | 8,200 | 118,000 |
| 2024-07-19 | 11,400 | 224,300 | 0 | 101,000 | 11,400 | 123,300 |
| 2024-07-12 | 13,500 | 249,400 | 0 | 105,000 | 13,500 | 144,400 |
| 2024-07-05 | 13,700 | 264,400 | 0 | 110,800 | 13,700 | 153,600 |
| 2024-06-28 | 19,600 | 243,500 | 100 | 116,600 | 19,500 | 126,900 |
| 2024-06-21 | 10,200 | 252,700 | 0 | 117,700 | 10,200 | 135,000 |
| 2024-06-14 | 3,500 | 265,700 | 0 | 118,200 | 3,500 | 147,500 |
| 2024-06-07 | 7,000 | 281,700 | 0 | 124,300 | 7,000 | 157,400 |
| 2024-05-31 | 5,500 | 278,000 | 0 | 126,200 | 5,500 | 151,800 |
| 2024-05-24 | 4,000 | 302,600 | 0 | 123,200 | 4,000 | 179,400 |
| 2024-05-17 | 1,800 | 255,900 | 0 | 116,900 | 1,800 | 139,000 |
| 2024-05-10 | 4,100 | 203,700 | 0 | 97,900 | 4,100 | 105,800 |
| 2024-05-02 | 3,600 | 214,800 | 0 | 97,900 | 3,600 | 116,900 |
| 2024-04-26 | 3,500 | 211,500 | 0 | 94,700 | 3,500 | 116,800 |
| 2024-04-19 | 3,400 | 208,500 | 0 | 94,700 | 3,400 | 113,800 |
| 2024-04-12 | 3,100 | 232,000 | 100 | 118,200 | 3,000 | 113,800 |
| 2024-04-05 | 3,400 | 221,900 | 100 | 114,900 | 3,300 | 107,000 |
| 2024-03-29 | 3,300 | 246,400 | 0 | 140,700 | 3,300 | 105,700 |
| 2024-03-22 | 3,500 | 230,200 | 0 | 132,500 | 3,500 | 97,700 |
| 2024-03-15 | 2,600 | 224,000 | 0 | 131,700 | 2,600 | 92,300 |
| 2024-03-08 | 5,000 | 227,300 | 0 | 124,800 | 5,000 | 102,500 |
| 2024-03-01 | 12,900 | 222,000 | 100 | 114,700 | 12,800 | 107,300 |
| 2024-02-22 | 4,800 | 257,700 | 100 | 122,200 | 4,700 | 135,500 |
| 2024-02-16 | 6,700 | 218,100 | 100 | 90,400 | 6,600 | 127,700 |
| 2024-02-09 | 6,100 | 286,400 | 0 | 113,600 | 6,100 | 172,800 |
| 2024-02-02 | 5,600 | 252,800 | 0 | 104,200 | 5,600 | 148,600 |
| 2024-01-26 | 8,000 | 232,500 | 0 | 102,200 | 8,000 | 130,300 |
| 2024-01-19 | 5,700 | 231,500 | 0 | 100,100 | 5,700 | 131,400 |
| 2024-01-12 | 4,800 | 239,500 | 0 | 99,800 | 4,800 | 139,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | Nomura International plc | 76,904 | 0.43% | ▼ | -27,088 | 1,343 | 1,347 | 1,314 | 1,324 | 88,100 |
| 2024-10-16 | Nomura International plc | 103,992 | 0.59% | ▼ | -13,295 | 1,343 | 1,347 | 1,314 | 1,336 | 132,000 |
| 2024-10-15 | Nomura International plc | 117,287 | 0.67% | ▼ | -12,081 | 1,366 | 1,380 | 1,342 | 1,373 | 125,600 |
| 2024-10-11 | Nomura International plc | 129,368 | 0.73% | ▼ | -16,136 | 1,375 | 1,410 | 1,365 | 1,365 | 113,000 |
| 2024-10-01 | Nomura International plc | 145,504 | 0.83% | ▲ | 5,959 | 1,504 | 1,539 | 1,480 | 1,535 | 78,000 |
| 2024-09-27 | Nomura International plc | 139,545 | 0.79% | ▼ | -1,188 | 1,563 | 1,600 | 1,542 | 1,574 | 114,100 |
| 2024-09-26 | Nomura International plc | 140,733 | 0.80% | ▲ | 17,405 | 1,507 | 1,525 | 1,487 | 1,525 | 93,200 |
| 2024-09-25 | Nomura International plc | 123,328 | 0.70% | ▲ | 27,298 | 1,450 | 1,527 | 1,433 | 1,515 | 132,300 |
| 2024-09-24 | Nomura International plc | 96,030 | 0.54% | ▲ | 1,529 | 1,529 | 1,451 | 1,453 | 134,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 16:00 | Ｇ－ＣＣＴ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241204 | 16:00 | Ｇ－ＣＣＴ | 自己株式の取得状況に関するお知らせ |
| 20241113 | 16:00 | Ｇ－ＣＣＴ | 業績予想の修正に関するお知らせ |
| 20241113 | 16:00 | Ｇ－ＣＣＴ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241113 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第3四半期決算説明資料 |
| 20240822 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期第2四半期 決算説明資料（書き起こし） |
| 20240813 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240813 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第2四半期決算説明資料 |
| 20240514 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240514 | 16:00 | Ｇ－ＣＣＴ | 2024年12月期 第1四半期決算説明資料 |
| 20240416 | 16:40 | Ｇ－ＣＣＴ | Pro-X株式会社の株式取得(子会社化)に関するお知らせ |
| 20240416 | 16:40 | Ｇ－ＣＣＴ | 株式会社デジタルデザインサービスの株式取得(子会社化)に関するお知らせ |
| 20240327 | 16:00 | Ｇ－ＣＣＴ | 事業計画及び成長可能性に関する事項 |
| 20240226 | 16:00 | Ｇ－ＣＣＴ | 2023年12月期 決算説明資料（書き起こし） |
| 20240213 | 16:00 | Ｇ－ＣＣＴ | 2023年12月期 決算説明資料 |
| 20240213 | 16:00 | Ｇ－ＣＣＴ | 株式会社Pros Consの株式取得(子会社化)に関するお知らせ |
| 20240213 | 16:00 | Ｇ－ＣＣＴ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ6D | 350 | 2024-12-20 12:47 | （株）コアコンセプト・テクノロジー | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100TK93 | 350 | 2024-06-05 11:26 | 株式会社コアコンセプト・テクノロジー | 金子 武史 | 変更報告書 |
| S100TCR9 | 360 | 2024-05-02 13:16 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBQF | 350 | 2024-04-30 14:18 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 変更報告書 |
| S100TBSM | 360 | 2024-04-30 14:18 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBV5 | 360 | 2024-04-30 14:17 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4371 | 1 | DXを推進｜コアコンセプト・テクノロジー（CCT） | 2024-12-22 07:26:09 |
| 4371 | 2 | IR information｜CCT | 2024-06-18 23:21:48 |
| 4371 | 2 | IR information ｜CCT | 2024-06-18 23:21:46 |
| 4371 | 2 | IR information｜CCT | 2024-06-18 23:21:45 |
| 4371 | 2 | IR information｜CCT | 2024-06-18 23:21:43 |
| 4371 | 2 | 電子公告 | IR情報 | CCT | 2024-06-18 13:21:25 |
| 4371 | 2 | お問合せ | IR情報 | CCT | 2024-06-18 13:21:23 |
| 4371 | 2 | 免責事項 | IR情報 | CCT | 2024-06-18 13:21:22 |
| 4371 | 2 | ディスクロージャーポリシー | IR情報 | CCT | 2024-06-18 13:21:21 |
| 4371 | 2 | FAQ | IR情報 |CCT | 2024-06-18 13:21:20 |