| 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 | 1,093 | 1,093 | 1,042 | 1,072 | 9,200 | -2 | 100% | 98% | 56% | ▼ | 99% | 100% | 113% | 96% | 108% |
| 20250121 | 1,072 | 1,073 | 1,056 | 1,056 | 7,400 | -16 | 99% | 99% | 80% | ▼▼ | 99% | 103% | 113% | 95% | 106% |
| 20250122 | 1,064 | 1,070 | 1,050 | 1,056 | 9,200 | 0 | 100% | 99% | 124% | -- | 99% | 104% | 115% | 95% | 106% |
| 20250123 | 1,051 | 1,057 | 1,033 | 1,039 | 15,400 | -17 | 98% | 99% | 167% | ▼ | 102% | 105% | 116% | 94% | 105% |
| 20250124 | 1,039 | 1,071 | 1,039 | 1,058 | 20,700 | 19 | 102% | 102% | 134% | ▲ | 99% | 99% | 112% | 95% | 107% |
| 20250127 | 1,080 | 1,087 | 1,065 | 1,069 | 5,300 | 11 | 101% | 99% | 26% | ▲▲ | 102% | 100% | 109% | 96% | 108% |
| 20250128 | 1,069 | 1,095 | 1,056 | 1,095 | 8,400 | 26 | 102% | 102% | 158% | ▲▲▲ | 100% | 100% | 107% | 99% | 110% |
| 20250129 | 1,092 | 1,098 | 1,083 | 1,092 | 4,700 | -3 | 100% | 100% | 56% | ▼ | 97% | 100% | 107% | 98% | 109% |
| 20250130 | 1,092 | 1,092 | 1,063 | 1,063 | 4,500 | -29 | 97% | 97% | 96% | ▼▼ | 101% | 105% | 109% | 96% | 106% |
| 20250131 | 1,062 | 1,080 | 1,062 | 1,069 | 3,000 | 6 | 101% | 101% | 67% | ▲ | 100% | 105% | 109% | 96% | 103% |
| 20250203 | 1,069 | 1,088 | 1,054 | 1,067 | 11,600 | -2 | 100% | 100% | 387% | ▼ | 101% | 111% | 107% | 96% | 103% |
| 20250204 | 1,084 | 1,100 | 1,076 | 1,097 | 10,100 | 30 | 103% | 101% | 87% | ▲ | 99% | 110% | 106% | 99% | 106% |
| 20250205 | 1,097 | 1,111 | 1,089 | 1,089 | 9,900 | -8 | 99% | 99% | 98% | ▼ | 102% | 107% | 105% | 98% | 105% |
| 20250206 | 1,096 | 1,125 | 1,096 | 1,117 | 12,600 | 28 | 103% | 102% | 127% | ▲ | 101% | 105% | 103% | 100% | 108% |
| 20250207 | 1,111 | 1,126 | 1,098 | 1,121 | 19,200 | 4 | 100% | 101% | 152% | ▲▲ | 100% | 97% | 95% | 100% | 108% |
| 20250210 | 1,207 | 1,214 | 1,161 | 1,207 | 84,700 | 86 | 108% | 100% | 441% | ▲▲▲ | 96% | 95% | 94% | 100% | 116% |
| 20250212 | 1,224 | 1,232 | 1,140 | 1,170 | 55,300 | -37 | 97% | 96% | 65% | ▼ | 97% | 98% | 97% | 97% | 113% |
| 20250213 | 1,183 | 1,200 | 1,147 | 1,147 | 21,800 | -23 | 98% | 97% | 39% | ▼▼ | 101% | 100% | 99% | 95% | 110% |
| 20250214 | 1,155 | 1,177 | 1,155 | 1,165 | 15,600 | 18 | 102% | 101% | 72% | ▲ | 98% | 99% | 99% | 97% | 112% |
| 20250217 | 1,167 | 1,173 | 1,140 | 1,141 | 17,300 | -24 | 98% | 98% | 111% | ▼ | 104% | 100% | 103% | 95% | 110% |
| 20250218 | 1,120 | 1,168 | 1,120 | 1,161 | 31,700 | 20 | 102% | 104% | 183% | ▲ | 99% | 98% | 101% | 96% | 112% |
| 20250219 | 1,162 | 1,175 | 1,151 | 1,155 | 8,700 | -6 | 99% | 99% | 27% | ▼ | 99% | 98% | 100% | 96% | 111% |
| 20250220 | 1,171 | 1,171 | 1,140 | 1,160 | 8,800 | 5 | 100% | 99% | 101% | ▲ | 98% | 100% | 102% | 96% | 112% |
| 20250225 | 1,146 | 1,146 | 1,123 | 1,123 | 12,800 | -37 | 97% | 98% | 145% | ▼ | 96% | 100% | 101% | 93% | 106% |
| 20250226 | 1,153 | 1,153 | 1,090 | 1,103 | 30,900 | -20 | 98% | 96% | 241% | ▼▼ | 104% | 102% | 106% | 91% | 104% |
| 20250227 | 1,102 | 1,144 | 1,099 | 1,144 | 9,500 | 41 | 104% | 104% | 31% | ▲ | 99% | 100% | 104% | 95% | 108% |
| 20250228 | 1,125 | 1,144 | 1,100 | 1,114 | 18,700 | -30 | 97% | 99% | 197% | ▼ | 101% | 99% | 103% | 92% | 105% |
| 20250303 | 1,135 | 1,149 | 1,100 | 1,149 | 9,600 | 35 | 103% | 101% | 51% | ▲ | 98% | 97% | 102% | 95% | 108% |
| 20250304 | 1,147 | 1,147 | 1,108 | 1,120 | 5,600 | -29 | 97% | 98% | 58% | ▼ | 100% | 99% | 104% | 93% | 105% |
| 20250305 | 1,121 | 1,127 | 1,112 | 1,119 | 7,700 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 100% | 104% | 93% | 105% |
| 20250306 | 1,120 | 1,140 | 1,120 | 1,120 | 5,600 | 1 | 100% | 100% | 73% | ▲ | 99% | 103% | 105% | 93% | 103% |
| 20250307 | 1,109 | 1,122 | 1,102 | 1,102 | 8,000 | -18 | 98% | 99% | 143% | ▼ | 98% | 101% | 103% | 91% | 101% |
| 20250310 | 1,127 | 1,132 | 1,105 | 1,109 | 2,600 | 7 | 101% | 98% | 33% | ▲ | 99% | 103% | 105% | 92% | 101% |
| 20250311 | 1,109 | 1,119 | 1,068 | 1,097 | 30,700 | -12 | 99% | 99% | 1181% | ▼ | 104% | 107% | 107% | 91% | 100% |
| 20250312 | 1,085 | 1,123 | 1,085 | 1,123 | 6,100 | 26 | 102% | 104% | 20% | ▲ | 101% | 102% | 102% | 93% | 102% |
| 20250313 | 1,133 | 1,145 | 1,131 | 1,143 | 25,400 | 20 | 102% | 101% | 416% | ▲▲ | 99% | 102% | 101% | 98% | 104% |
| 20250314 | 1,150 | 1,151 | 1,125 | 1,139 | 10,800 | -4 | 100% | 99% | 43% | ▼ | 99% | 101% | 98% | 98% | 104% |
| 20250317 | 1,158 | 1,159 | 1,139 | 1,145 | 8,800 | 6 | 101% | 99% | 81% | ▲ | 101% | 101% | 99% | 98% | 104% |
| 20250318 | 1,146 | 1,161 | 1,145 | 1,158 | 7,900 | 13 | 101% | 101% | 90% | ▲▲ | 99% | 100% | 95% | 100% | 106% |
| 20250319 | 1,158 | 1,159 | 1,148 | 1,148 | 2,900 | -10 | 99% | 99% | 37% | ▼ | 101% | 100% | 96% | 99% | 105% |
| 20250321 | 1,158 | 1,186 | 1,156 | 1,170 | 14,900 | 22 | 102% | 101% | 514% | ▲ | 96% | 96% | 94% | 100% | 107% |
| 20250324 | 1,180 | 1,180 | 1,138 | 1,138 | 6,700 | -32 | 97% | 96% | 45% | ▼ | 102% | 102% | 98% | 97% | 104% |
| 20250325 | 1,138 | 1,164 | 1,120 | 1,160 | 6,200 | 22 | 102% | 102% | 93% | ▲ | 100% | 100% | 96% | 99% | 106% |
| 20250326 | 1,160 | 1,160 | 1,151 | 1,160 | 4,900 | 0 | 100% | 100% | 79% | -- | 98% | 98% | 96% | 99% | 106% |
| 20250327 | 1,160 | 1,160 | 1,137 | 1,137 | 3,400 | -23 | 98% | 98% | 69% | ▼ | 100% | 100% | 99% | 97% | 104% |
| 20250328 | 1,127 | 1,148 | 1,125 | 1,130 | 8,200 | -7 | 99% | 100% | 241% | ▼▼ | 102% | 97% | 98% | 97% | 103% |
| 20250331 | 1,133 | 1,165 | 1,130 | 1,157 | 15,200 | 27 | 102% | 102% | 185% | ▲ | 97% | 90% | 95% | 99% | 105% |
| 20250401 | 1,173 | 1,173 | 1,132 | 1,134 | 6,300 | -23 | 98% | 97% | 41% | ▼ | 100% | 91% | 98% | 97% | 103% |
| 20250402 | 1,134 | 1,146 | 1,111 | 1,132 | 12,200 | -2 | 100% | 100% | 194% | ▼▼ | 99% | 94% | 100% | 97% | 103% |
| 20250403 | 1,115 | 1,128 | 1,081 | 1,102 | 19,400 | -30 | 97% | 99% | 159% | ▼▼▼ | 97% | 100% | 0% | 94% | 100% |
| 20250404 | 1,085 | 1,090 | 1,010 | 1,052 | 47,200 | -50 | 95% | 97% | 243% | ▼▼▼▼ | 98% | 103% | 0% | 90% | 100% |
| 20250408 | 1,050 | 1,055 | 1,003 | 1,028 | 25,400 | -24 | 98% | 98% | 54% | ▼▼▼▼▼ | 99% | 107% | 0% | 88% | 100% |
| 20250409 | 1,010 | 1,019 | 985 | 1,004 | 22,700 | -24 | 98% | 99% | 89% | ▼▼▼▼▼▼ | 96% | 99% | 0% | 86% | 100% |
| 20250410 | 1,094 | 1,094 | 1,050 | 1,050 | 14,400 | 46 | 105% | 96% | 63% | ▲ | 105% | 106% | 0% | 90% | 105% |
| 20250411 | 1,032 | 1,082 | 1,000 | 1,082 | 11,800 | 32 | 103% | 105% | 82% | ▲▲ | 99% | 103% | 0% | 92% | 108% |
| 20250414 | 1,083 | 1,091 | 1,075 | 1,075 | 24,600 | -7 | 99% | 99% | 208% | ▼ | 100% | 103% | 0% | 92% | 107% |
| 20250415 | 1,083 | 1,098 | 1,062 | 1,080 | 5,400 | 5 | 100% | 100% | 22% | ▲ | 100% | 0% | 0% | 92% | 108% |
| 20250416 | 1,089 | 1,089 | 1,060 | 1,085 | 6,200 | 5 | 100% | 100% | 115% | ▲▲ | 100% | 0% | 0% | 93% | 108% |
| 20250417 | 1,085 | 1,089 | 1,078 | 1,089 | 6,300 | 4 | 100% | 100% | 102% | ▲▲▲ | 102% | 0% | 0% | 93% | 108% |
| 20250418 | 1,091 | 1,128 | 1,091 | 1,114 | 9,100 | 25 | 102% | 102% | 144% | ▲▲▲▲ | % | % | % | 95% | 111% |
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 | 167,500 | 0 | 138,400 | 0 | 29,100 |
| 2025-04-04 | 0 | 180,800 | 0 | 150,500 | 0 | 30,300 |
| 2025-03-28 | 0 | 152,000 | 0 | 119,900 | 0 | 32,100 |
| 2025-03-21 | 0 | 157,100 | 0 | 120,500 | 0 | 36,600 |
| 2025-03-14 | 0 | 155,700 | 0 | 120,900 | 0 | 34,800 |
| 2025-03-07 | 0 | 153,300 | 0 | 123,200 | 0 | 30,100 |
| 2025-02-28 | 0 | 156,700 | 0 | 124,200 | 0 | 32,500 |
| 2025-02-21 | 0 | 160,200 | 0 | 128,700 | 0 | 31,500 |
| 2025-02-14 | 0 | 181,100 | 0 | 142,600 | 0 | 38,500 |
| 2025-02-07 | 0 | 170,500 | 0 | 140,100 | 0 | 30,400 |
| 2025-01-31 | 0 | 165,100 | 0 | 139,400 | 0 | 25,700 |
| 2025-01-24 | 0 | 164,400 | 0 | 136,500 | 0 | 27,900 |
| 2025-01-17 | 0 | 163,300 | 0 | 136,200 | 0 | 27,100 |
| 2025-01-10 | 0 | 171,000 | 0 | 135,600 | 0 | 35,400 |
| 2024-12-27 | 0 | 172,000 | 0 | 137,800 | 0 | 34,200 |
| 2024-12-20 | 0 | 173,000 | 0 | 139,400 | 0 | 33,600 |
| 2024-12-13 | 0 | 174,000 | 0 | 140,200 | 0 | 33,800 |
| 2024-12-06 | 0 | 179,100 | 0 | 139,600 | 0 | 39,500 |
| 2024-11-29 | 0 | 183,500 | 0 | 145,900 | 0 | 37,600 |
| 2024-11-22 | 0 | 188,000 | 0 | 145,100 | 0 | 42,900 |
| 2024-11-15 | 0 | 194,400 | 0 | 148,000 | 0 | 46,400 |
| 2024-11-08 | 100 | 197,100 | 100 | 146,000 | 0 | 51,100 |
| 2024-11-01 | 0 | 189,900 | 0 | 146,500 | 0 | 43,400 |
| 2024-10-25 | 0 | 187,800 | 0 | 146,500 | 0 | 41,300 |
| 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 |
|---|---|---|---|
| 20241128 | 15:30 | Ｇ－コラントッテ | 支配株主等に関する事項について |
| 20241118 | 15:30 | Ｇ－コラントッテ | 公認会計士等の異動に関するお知らせ |
| 20241118 | 15:30 | Ｇ－コラントッテ | 監査等委員会設置会社への移行及び役員人事に関するお知らせ |
| 20241118 | 15:30 | Ｇ－コラントッテ | 定款の一部変更に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9K9 | 350 | 2025-02-25 09:45 | 株式会社コラントッテ | 株式会社アーク・クエスト | 変更報告書 |
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。 | 2025-04-19 17:22:35 |
| 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 |