| 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 | 998 | 1,006 | 984 | 1,003 | 26,100 | -8 | 99% | 101% | 206% | ▼▼▼▼▼▼ | 100% | 97% | 110% | 93% | 102% |
| 20240726 | 1,016 | 1,016 | 993 | 1,013 | 16,000 | 10 | 101% | 100% | 61% | ▲ | 97% | 91% | 110% | 94% | 103% |
| 20240729 | 1,040 | 1,040 | 1,007 | 1,013 | 20,100 | 0 | 100% | 97% | 126% | -- | 97% | 89% | 115% | 94% | 103% |
| 20240730 | 1,029 | 1,035 | 996 | 997 | 11,500 | -16 | 98% | 97% | 57% | ▼ | 99% | 85% | 118% | 92% | 100% |
| 20240731 | 997 | 997 | 965 | 989 | 32,800 | -8 | 99% | 99% | 285% | ▼▼ | 95% | 91% | 119% | 92% | 100% |
| 20240801 | 992 | 992 | 942 | 944 | 47,400 | -45 | 95% | 95% | 145% | ▼▼▼ | 100% | 100% | 130% | 87% | 100% |
| 20240802 | 910 | 925 | 897 | 914 | 36,200 | -30 | 97% | 100% | 76% | ▼▼▼▼ | 87% | 108% | 135% | 85% | 100% |
| 20240805 | 874 | 874 | 764 | 764 | 71,000 | -150 | 84% | 87% | 196% | ▼▼▼▼▼ | 107% | 127% | 149% | 71% | 100% |
| 20240806 | 794 | 855 | 794 | 850 | 38,700 | 86 | 111% | 107% | 55% | ▲ | 106% | 118% | 138% | 79% | 111% |
| 20240807 | 853 | 911 | 852 | 902 | 20,400 | 52 | 106% | 106% | 53% | ▲▲ | 101% | 111% | 131% | 84% | 118% |
| 20240808 | 899 | 907 | 869 | 906 | 11,000 | 4 | 100% | 101% | 54% | ▲▲▲ | 105% | 113% | 131% | 84% | 119% |
| 20240809 | 900 | 945 | 900 | 945 | 17,800 | 39 | 104% | 105% | 162% | ▲▲▲▲ | 106% | 110% | 124% | 88% | 124% |
| 20240813 | 950 | 1,031 | 950 | 1,010 | 94,100 | 65 | 107% | 106% | 529% | ▲▲▲▲▲ | 98% | 104% | 116% | 94% | 132% |
| 20240814 | 1,019 | 1,019 | 996 | 999 | 33,700 | -11 | 99% | 98% | 36% | ▼ | 99% | 108% | 115% | 93% | 131% |
| 20240815 | 1,006 | 1,019 | 992 | 992 | 23,500 | -7 | 99% | 99% | 70% | ▼▼ | 101% | 111% | 113% | 92% | 130% |
| 20240816 | 1,007 | 1,027 | 1,005 | 1,021 | 31,700 | 29 | 103% | 101% | 135% | ▲ | 102% | 110% | 110% | 98% | 134% |
| 20240819 | 1,022 | 1,073 | 1,022 | 1,047 | 34,700 | 26 | 103% | 102% | 109% | ▲▲ | 100% | 108% | 106% | 100% | 137% |
| 20240820 | 1,052 | 1,068 | 1,048 | 1,055 | 22,400 | 8 | 101% | 100% | 65% | ▲▲▲ | 102% | 111% | 103% | 100% | 138% |
| 20240821 | 1,064 | 1,087 | 1,055 | 1,087 | 27,800 | 32 | 103% | 102% | 124% | ▲▲▲▲ | 103% | 108% | 102% | 100% | 142% |
| 20240822 | 1,090 | 1,129 | 1,090 | 1,120 | 40,000 | 33 | 103% | 103% | 144% | ▲▲▲▲▲ | 98% | 105% | 99% | 100% | 147% |
| 20240823 | 1,120 | 1,120 | 1,085 | 1,095 | 26,100 | -25 | 98% | 98% | 65% | ▼ | 102% | 103% | 99% | 98% | 143% |
| 20240826 | 1,115 | 1,151 | 1,096 | 1,139 | 40,200 | 44 | 104% | 102% | 154% | ▲ | 104% | 100% | 97% | 100% | 149% |
| 20240827 | 1,139 | 1,188 | 1,132 | 1,179 | 30,300 | 40 | 104% | 104% | 75% | ▲▲ | 99% | 94% | 96% | 100% | 154% |
| 20240828 | 1,193 | 1,198 | 1,162 | 1,180 | 28,100 | 1 | 100% | 99% | 93% | ▲▲▲ | 98% | 95% | 97% | 100% | 154% |
| 20240829 | 1,179 | 1,190 | 1,144 | 1,152 | 18,500 | -28 | 98% | 98% | 66% | ▼ | 97% | 91% | 97% | 98% | 151% |
| 20240830 | 1,172 | 1,172 | 1,140 | 1,140 | 15,100 | -12 | 99% | 97% | 82% | ▼▼ | 99% | 95% | 101% | 97% | 149% |
| 20240902 | 1,134 | 1,134 | 1,100 | 1,127 | 23,200 | -13 | 99% | 99% | 154% | ▼▼▼ | 99% | 97% | 101% | 96% | 148% |
| 20240903 | 1,128 | 1,135 | 1,117 | 1,118 | 9,200 | -9 | 99% | 99% | 40% | ▼▼▼▼ | 97% | 99% | 104% | 95% | 132% |
| 20240904 | 1,100 | 1,108 | 1,057 | 1,070 | 50,300 | -48 | 96% | 97% | 547% | ▼▼▼▼▼ | 102% | 103% | 108% | 91% | 119% |
| 20240905 | 1,051 | 1,099 | 1,041 | 1,071 | 27,300 | 1 | 100% | 102% | 54% | ▲ | 100% | 97% | 107% | 91% | 118% |
| 20240906 | 1,070 | 1,107 | 1,065 | 1,073 | 37,900 | 2 | 100% | 100% | 139% | ▲▲ | 105% | 101% | 109% | 91% | 114% |
| 20240909 | 1,043 | 1,100 | 1,020 | 1,094 | 29,000 | 21 | 102% | 105% | 77% | ▲▲▲ | 100% | 97% | 105% | 93% | 110% |
| 20240910 | 1,088 | 1,100 | 1,072 | 1,084 | 16,700 | -10 | 99% | 100% | 58% | ▼ | 95% | 98% | 97% | 92% | 109% |
| 20240911 | 1,084 | 1,100 | 1,022 | 1,035 | 27,100 | -49 | 95% | 95% | 162% | ▼▼ | 100% | 106% | 100% | 88% | 104% |
| 20240912 | 1,041 | 1,100 | 1,036 | 1,037 | 31,400 | 2 | 100% | 100% | 116% | ▲ | 101% | 107% | 100% | 88% | 102% |
| 20240913 | 1,037 | 1,072 | 1,037 | 1,050 | 18,000 | 13 | 101% | 101% | 57% | ▲▲ | 96% | 102% | 94% | 89% | 101% |
| 20240917 | 1,080 | 1,080 | 1,035 | 1,041 | 10,800 | -9 | 99% | 96% | 60% | ▼ | 102% | 106% | 98% | 88% | 101% |
| 20240918 | 1,044 | 1,078 | 1,044 | 1,060 | 13,900 | 19 | 102% | 102% | 129% | ▲ | 103% | 106% | 95% | 90% | 102% |
| 20240919 | 1,073 | 1,123 | 1,073 | 1,107 | 36,800 | 47 | 104% | 103% | 265% | ▲▲ | 98% | 103% | 91% | 94% | 107% |
| 20240920 | 1,109 | 1,119 | 1,088 | 1,090 | 21,300 | -17 | 98% | 98% | 58% | ▼ | 98% | 94% | 90% | 92% | 105% |
| 20240924 | 1,119 | 1,140 | 1,096 | 1,100 | 42,200 | 10 | 101% | 98% | 198% | ▲ | 100% | 94% | 91% | 93% | 106% |
| 20240925 | 1,105 | 1,117 | 1,093 | 1,107 | 27,900 | 7 | 101% | 100% | 66% | ▲▲ | 103% | 94% | 92% | 94% | 107% |
| 20240926 | 1,102 | 1,140 | 1,092 | 1,140 | 38,100 | 33 | 103% | 103% | 137% | ▲▲▲ | 95% | 92% | 91% | 97% | 110% |
| 20240927 | 1,101 | 1,101 | 1,044 | 1,047 | 63,700 | -93 | 92% | 95% | 167% | ▼ | 100% | 99% | 98% | 91% | 101% |
| 20240930 | 1,025 | 1,058 | 1,002 | 1,021 | 37,800 | -26 | 98% | 100% | 59% | ▼▼ | 100% | 98% | 97% | 90% | 100% |
| 20241001 | 1,036 | 1,046 | 1,021 | 1,038 | 10,400 | 17 | 102% | 100% | 28% | ▲ | 98% | 98% | 96% | 91% | 102% |
| 20241002 | 1,028 | 1,028 | 998 | 1,007 | 16,700 | -31 | 97% | 98% | 161% | ▼ | 101% | 100% | 96% | 88% | 100% |
| 20241003 | 1,009 | 1,026 | 1,009 | 1,017 | 4,500 | 10 | 101% | 101% | 27% | ▲ | 99% | 98% | 93% | 89% | 101% |
| 20241004 | 1,027 | 1,028 | 1,013 | 1,019 | 3,200 | 2 | 100% | 99% | 71% | ▲▲ | 99% | 99% | 92% | 89% | 101% |
| 20241007 | 1,020 | 1,023 | 1,006 | 1,007 | 14,000 | -12 | 99% | 99% | 438% | ▼ | 100% | 99% | 0% | 88% | 100% |
| 20241008 | 1,010 | 1,011 | 999 | 1,011 | 13,900 | 4 | 100% | 100% | 99% | ▲ | 100% | 99% | 0% | 89% | 100% |
| 20241009 | 1,015 | 1,022 | 1,004 | 1,010 | 11,400 | -1 | 100% | 100% | 82% | ▼ | 100% | 100% | 0% | 89% | 100% |
| 20241010 | 1,009 | 1,019 | 996 | 1,009 | 16,100 | -1 | 100% | 100% | 141% | ▼▼ | 99% | 98% | 0% | 89% | 100% |
| 20241011 | 1,005 | 1,010 | 996 | 996 | 14,500 | -13 | 99% | 99% | 90% | ▼▼▼ | 100% | 97% | 0% | 87% | 100% |
| 20241015 | 1,000 | 1,009 | 997 | 1,002 | 8,500 | 6 | 101% | 100% | 59% | ▲ | 101% | 96% | 0% | 88% | 101% |
| 20241016 | 1,000 | 1,017 | 1,000 | 1,005 | 5,000 | 3 | 100% | 101% | 59% | ▲▲ | 98% | 94% | 0% | 88% | 101% |
| 20241017 | 1,005 | 1,005 | 989 | 989 | 10,400 | -16 | 98% | 98% | 208% | ▼ | 98% | 0% | 0% | 87% | 100% |
| 20241018 | 991 | 995 | 965 | 970 | 28,900 | -19 | 98% | 98% | 278% | ▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20241021 | 955 | 973 | 953 | 959 | 19,300 | -11 | 99% | 100% | 67% | ▼▼▼ | 98% | 0% | 0% | 84% | 100% |
| 20241022 | 957 | 957 | 935 | 941 | 32,400 | -18 | 98% | 98% | 168% | ▼▼▼▼ | % | % | % | 83% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 193,600 | 0 | 150,500 | 0 | 43,100 |
| 2024-10-11 | 0 | 191,300 | 0 | 148,200 | 0 | 43,100 |
| 2024-10-04 | 100 | 184,300 | 100 | 143,300 | 0 | 41,000 |
| 2024-09-27 | 0 | 183,100 | 0 | 143,500 | 0 | 39,600 |
| 2024-09-20 | 0 | 181,400 | 0 | 143,900 | 0 | 37,500 |
| 2024-09-13 | 0 | 176,400 | 0 | 142,200 | 0 | 34,200 |
| 2024-09-06 | 0 | 188,300 | 0 | 142,500 | 0 | 45,800 |
| 2024-08-30 | 0 | 196,600 | 0 | 147,100 | 0 | 49,500 |
| 2024-08-23 | 0 | 205,200 | 0 | 150,900 | 0 | 54,300 |
| 2024-08-16 | 100 | 216,200 | 100 | 160,400 | 0 | 55,800 |
| 2024-08-09 | 0 | 246,000 | 0 | 166,000 | 0 | 80,000 |
| 2024-08-02 | 0 | 274,900 | 0 | 191,800 | 0 | 83,100 |
| 2024-07-26 | 0 | 280,700 | 0 | 190,200 | 0 | 90,500 |
| 2024-07-19 | 0 | 278,700 | 0 | 193,400 | 0 | 85,300 |
| 2024-07-12 | 0 | 292,800 | 0 | 207,900 | 0 | 84,900 |
| 2024-07-05 | 0 | 300,900 | 0 | 210,600 | 0 | 90,300 |
| 2024-06-28 | 0 | 297,000 | 0 | 209,900 | 0 | 87,100 |
| 2024-06-21 | 0 | 293,700 | 0 | 209,100 | 0 | 84,600 |
| 2024-06-14 | 0 | 293,900 | 0 | 209,500 | 0 | 84,400 |
| 2024-06-07 | 0 | 295,000 | 0 | 208,800 | 0 | 86,200 |
| 2024-05-31 | 0 | 293,200 | 0 | 210,200 | 0 | 83,000 |
| 2024-05-24 | 0 | 289,600 | 0 | 208,900 | 0 | 80,700 |
| 2024-05-17 | 0 | 300,100 | 0 | 222,100 | 0 | 78,000 |
| 2024-05-10 | 0 | 312,500 | 0 | 228,400 | 0 | 84,100 |
| 2024-05-02 | 0 | 304,000 | 0 | 224,700 | 0 | 79,300 |
| 2024-04-26 | 0 | 305,400 | 0 | 226,100 | 0 | 79,300 |
| 2024-04-19 | 0 | 310,300 | 0 | 226,100 | 0 | 84,200 |
| 2024-04-12 | 0 | 314,600 | 0 | 226,200 | 0 | 88,400 |
| 2024-04-05 | 0 | 318,200 | 0 | 227,800 | 0 | 90,400 |
| 2024-03-29 | 0 | 329,000 | 0 | 238,300 | 0 | 90,700 |
| 2024-03-22 | 0 | 327,100 | 0 | 238,200 | 0 | 88,900 |
| 2024-03-15 | 0 | 327,300 | 0 | 238,400 | 0 | 88,900 |
| 2024-03-08 | 0 | 327,500 | 0 | 238,400 | 0 | 89,100 |
| 2024-03-01 | 0 | 282,900 | 0 | 190,500 | 0 | 92,400 |
| 2024-02-22 | 0 | 274,600 | 0 | 187,100 | 0 | 87,500 |
| 2024-02-16 | 0 | 280,800 | 0 | 188,300 | 0 | 92,500 |
| 2024-02-09 | 1,300 | 254,700 | 1,300 | 191,600 | 0 | 63,100 |
| 2024-02-02 | 0 | 255,200 | 0 | 192,600 | 0 | 62,600 |
| 2024-01-26 | 0 | 257,300 | 0 | 193,100 | 0 | 64,200 |
| 2024-01-19 | 0 | 259,100 | 0 | 193,200 | 0 | 65,900 |
| 2024-01-12 | 0 | 262,600 | 0 | 194,600 | 0 | 68,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:30 | Ｇ－コラントッテ | 2024年９月期通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240809 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第３四半期説明資料 |
| 20240510 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第２四半期説明資料 |
| 20240510 | 15:30 | Ｇ－コラントッテ | 株主優待制度の変更に関するお知らせ |
| 20240209 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 15:30 | Ｇ－コラントッテ | 2024年９月期第２四半期業績予想及び通期業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | Ｇ－コラントッテ | 2024年９月期 第１四半期説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7792 | 1 | 株式会社コラントッテ Colan Totte - 今日も、笑顔のそばにいる。 | 2024-10-23 02:28:06 |
| 7792 | 2 | 株主総会 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:54 |
| 7792 | 2 | ディスクロージャーポリシー - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:52 |
| 7792 | 2 | コーポレート・ガバナンス - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:50 |
| 7792 | 2 | IR資料 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:48 |
| 7792 | 2 | 有価証券報告書 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:46 |
| 7792 | 2 | 決算説明資料 - 株式会社コラントッテ Colan Totte | 2024-06-18 19:41:44 |
| 7792 | 2 | お問い合わせ - 株式会社コラントッテ Colan Totte | 2024-06-18 09:09:10 |
| 7792 | 2 | 免責事項 - 株式会社コラントッテ Colan Totte | 2024-06-15 03:30:07 |
| 7792 | 2 | 電子公告 - 株式会社コラントッテ Colan Totte | 2024-06-15 03:30:06 |