| 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 | 1,793 | 1,836 | 1,775 | 1,833 | 10,900 | 12 | 101% | 102% | 436% | ▲ | 100% | 98% | 93% | 97% | 109% |
| 20240726 | 1,859 | 1,859 | 1,833 | 1,859 | 2,500 | 26 | 101% | 100% | 23% | ▲ | 98% | 98% | 93% | 98% | 110% |
| 20240729 | 1,859 | 1,870 | 1,817 | 1,817 | 3,900 | -42 | 98% | 98% | 156% | ▼ | 102% | 95% | 96% | 96% | 108% |
| 20240730 | 1,795 | 1,838 | 1,795 | 1,825 | 3,800 | 8 | 100% | 102% | 97% | ▲ | 100% | 77% | 94% | 96% | 108% |
| 20240731 | 1,822 | 1,857 | 1,822 | 1,831 | 3,500 | 6 | 100% | 100% | 92% | ▲ | 98% | 80% | 91% | 97% | 107% |
| 20240801 | 1,846 | 1,846 | 1,796 | 1,815 | 7,300 | -16 | 99% | 98% | 209% | ▼ | 99% | 87% | 96% | 96% | 106% |
| 20240802 | 1,735 | 1,739 | 1,634 | 1,713 | 25,900 | -102 | 94% | 99% | 355% | ▼ | 83% | 95% | 105% | 91% | 100% |
| 20240805 | 1,593 | 1,628 | 1,326 | 1,326 | 57,200 | -387 | 77% | 83% | 221% | ▼ | 100% | 110% | 119% | 70% | 100% |
| 20240806 | 1,401 | 1,476 | 1,320 | 1,394 | 17,900 | 68 | 105% | 100% | 31% | ▲ | 106% | 118% | 121% | 74% | 105% |
| 20240807 | 1,387 | 1,486 | 1,387 | 1,471 | 9,400 | 77 | 106% | 106% | 53% | ▲ | 105% | 119% | 115% | 78% | 111% |
| 20240808 | 1,450 | 1,554 | 1,450 | 1,517 | 9,500 | 46 | 103% | 105% | 101% | ▲ | 98% | 113% | 110% | 80% | 114% |
| 20240809 | 1,518 | 1,522 | 1,475 | 1,495 | 9,800 | -22 | 99% | 98% | 103% | ▼ | 103% | 110% | 111% | 79% | 113% |
| 20240813 | 1,501 | 1,559 | 1,490 | 1,542 | 9,300 | 47 | 103% | 103% | 95% | ▲ | 104% | 102% | 105% | 82% | 116% |
| 20240814 | 1,581 | 1,642 | 1,556 | 1,641 | 27,600 | 99 | 106% | 104% | 297% | ▲▲ | 98% | 92% | 93% | 87% | 124% |
| 20240815 | 1,763 | 1,775 | 1,700 | 1,720 | 36,400 | 79 | 105% | 98% | 132% | ▲▲▲ | 96% | 94% | 96% | 91% | 130% |
| 20240816 | 1,719 | 1,719 | 1,650 | 1,650 | 14,600 | -70 | 96% | 96% | 40% | ▼ | 97% | 96% | 100% | 89% | 124% |
| 20240819 | 1,646 | 1,646 | 1,585 | 1,592 | 31,400 | -58 | 96% | 97% | 215% | ▼▼ | 102% | 105% | 103% | 86% | 120% |
| 20240820 | 1,592 | 1,635 | 1,592 | 1,620 | 13,100 | 28 | 102% | 102% | 42% | ▲ | 102% | 105% | 100% | 87% | 122% |
| 20240821 | 1,590 | 1,624 | 1,586 | 1,615 | 3,700 | -5 | 100% | 102% | 28% | ▼ | 98% | 105% | 100% | 87% | 122% |
| 20240822 | 1,593 | 1,613 | 1,566 | 1,567 | 8,400 | -48 | 97% | 98% | 227% | ▼▼ | 101% | 106% | 102% | 84% | 118% |
| 20240823 | 1,561 | 1,591 | 1,554 | 1,575 | 10,500 | 8 | 101% | 101% | 125% | ▲ | 106% | 105% | 100% | 85% | 119% |
| 20240826 | 1,574 | 1,666 | 1,569 | 1,666 | 21,300 | 91 | 106% | 106% | 203% | ▲▲ | 100% | 99% | 94% | 91% | 126% |
| 20240827 | 1,666 | 1,698 | 1,636 | 1,672 | 13,300 | 6 | 100% | 100% | 62% | ▲▲▲ | 99% | 98% | 93% | 91% | 126% |
| 20240828 | 1,675 | 1,675 | 1,645 | 1,657 | 4,900 | -15 | 99% | 99% | 37% | ▼ | 100% | 100% | 96% | 90% | 125% |
| 20240829 | 1,640 | 1,657 | 1,637 | 1,642 | 4,300 | -15 | 99% | 100% | 88% | ▼▼ | 101% | 97% | 96% | 90% | 124% |
| 20240830 | 1,634 | 1,650 | 1,634 | 1,648 | 800 | 6 | 100% | 101% | 19% | ▲ | 98% | 95% | 94% | 96% | 124% |
| 20240902 | 1,671 | 1,671 | 1,635 | 1,638 | 3,100 | -10 | 99% | 98% | 388% | ▼ | 100% | 98% | 97% | 95% | 124% |
| 20240903 | 1,631 | 1,662 | 1,631 | 1,637 | 5,400 | -1 | 100% | 100% | 174% | ▼▼ | 96% | 96% | 97% | 95% | 117% |
| 20240904 | 1,630 | 1,631 | 1,570 | 1,572 | 20,300 | -65 | 96% | 96% | 376% | ▼▼▼ | 101% | 100% | 100% | 91% | 107% |
| 20240905 | 1,573 | 1,619 | 1,573 | 1,583 | 6,500 | 11 | 101% | 101% | 32% | ▲ | 98% | 96% | 97% | 92% | 106% |
| 20240906 | 1,623 | 1,638 | 1,595 | 1,595 | 3,600 | 12 | 101% | 98% | 55% | ▲▲ | 101% | 100% | 101% | 93% | 107% |
| 20240909 | 1,555 | 1,583 | 1,555 | 1,566 | 3,600 | -29 | 98% | 101% | 100% | ▼ | 100% | 98% | 100% | 91% | 102% |
| 20240910 | 1,567 | 1,616 | 1,567 | 1,567 | 1,500 | 1 | 100% | 100% | 42% | ▲ | 99% | 97% | 101% | 91% | 100% |
| 20240911 | 1,566 | 1,597 | 1,512 | 1,549 | 8,000 | -18 | 99% | 99% | 533% | ▼ | 100% | 98% | 99% | 90% | 100% |
| 20240912 | 1,565 | 1,570 | 1,530 | 1,558 | 7,200 | 9 | 101% | 100% | 90% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20240913 | 1,527 | 1,543 | 1,524 | 1,530 | 3,900 | -28 | 98% | 100% | 54% | ▼ | 97% | 99% | 98% | 92% | 100% |
| 20240917 | 1,570 | 1,570 | 1,515 | 1,526 | 1,900 | -4 | 100% | 97% | 49% | ▼▼ | 97% | 99% | 99% | 91% | 100% |
| 20240918 | 1,566 | 1,566 | 1,510 | 1,515 | 2,500 | -11 | 99% | 97% | 132% | ▼▼▼ | 99% | 100% | 100% | 91% | 100% |
| 20240919 | 1,550 | 1,567 | 1,526 | 1,529 | 6,600 | 14 | 101% | 99% | 264% | ▲ | 100% | 102% | 101% | 91% | 101% |
| 20240920 | 1,536 | 1,569 | 1,532 | 1,535 | 7,000 | 6 | 100% | 100% | 106% | ▲▲ | 100% | 102% | 100% | 92% | 101% |
| 20240924 | 1,542 | 1,547 | 1,530 | 1,547 | 5,400 | 12 | 101% | 100% | 77% | ▲▲▲ | 101% | 101% | 101% | 93% | 102% |
| 20240925 | 1,538 | 1,559 | 1,536 | 1,554 | 2,700 | 7 | 100% | 101% | 50% | ▲▲▲▲ | 98% | 98% | 98% | 93% | 103% |
| 20240926 | 1,583 | 1,583 | 1,545 | 1,545 | 3,100 | -9 | 99% | 98% | 115% | ▼ | 102% | 99% | 100% | 93% | 102% |
| 20240927 | 1,545 | 1,580 | 1,545 | 1,574 | 13,200 | 29 | 102% | 102% | 426% | ▲ | 101% | 102% | 103% | 96% | 104% |
| 20240930 | 1,503 | 1,550 | 1,503 | 1,523 | 35,400 | -51 | 97% | 101% | 268% | ▼ | 100% | 98% | 100% | 92% | 101% |
| 20241001 | 1,553 | 1,589 | 1,523 | 1,556 | 15,500 | 33 | 102% | 100% | 44% | ▲ | 95% | 96% | 97% | 95% | 103% |
| 20241002 | 1,589 | 1,589 | 1,506 | 1,511 | 6,600 | -45 | 97% | 95% | 43% | ▼ | 101% | 100% | 102% | 92% | 100% |
| 20241003 | 1,516 | 1,537 | 1,516 | 1,534 | 3,700 | 23 | 102% | 101% | 56% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241004 | 1,520 | 1,545 | 1,514 | 1,516 | 4,000 | -18 | 99% | 100% | 108% | ▼ | 100% | 101% | 100% | 95% | 100% |
| 20241007 | 1,525 | 1,543 | 1,517 | 1,518 | 4,900 | 2 | 100% | 100% | 123% | ▲ | 100% | 101% | 0% | 95% | 100% |
| 20241008 | 1,518 | 1,540 | 1,500 | 1,520 | 6,000 | 2 | 100% | 100% | 122% | ▲▲ | 100% | 102% | 0% | 97% | 101% |
| 20241009 | 1,520 | 1,539 | 1,514 | 1,515 | 4,900 | -5 | 100% | 100% | 82% | ▼ | 102% | 102% | 0% | 96% | 100% |
| 20241010 | 1,515 | 1,538 | 1,509 | 1,538 | 4,100 | 23 | 102% | 102% | 84% | ▲ | 102% | 101% | 0% | 98% | 102% |
| 20241011 | 1,510 | 1,535 | 1,507 | 1,535 | 3,400 | -3 | 100% | 102% | 83% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241015 | 1,539 | 1,539 | 1,513 | 1,537 | 1,700 | 2 | 100% | 100% | 50% | ▲ | 102% | 102% | 0% | 98% | 102% |
| 20241016 | 1,510 | 1,552 | 1,510 | 1,546 | 4,700 | 9 | 101% | 102% | 276% | ▲▲ | 99% | 98% | 0% | 98% | 102% |
| 20241017 | 1,553 | 1,553 | 1,532 | 1,532 | 3,300 | -14 | 99% | 99% | 70% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 1,532 | 1,532 | 1,510 | 1,512 | 6,000 | -20 | 99% | 99% | 182% | ▼▼ | 102% | 0% | 0% | 96% | 100% |
| 20241021 | 1,512 | 1,555 | 1,512 | 1,544 | 7,500 | 32 | 102% | 102% | 125% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 1,535 | 1,542 | 1,512 | 1,529 | 5,700 | -15 | 99% | 100% | 76% | ▼ | % | % | % | 97% | 101% |
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 | 272,900 | 0 | 241,100 | 0 | 31,800 |
| 2024-10-11 | 0 | 268,900 | 0 | 239,800 | 0 | 29,100 |
| 2024-10-04 | 0 | 271,900 | 0 | 242,700 | 0 | 29,200 |
| 2024-09-27 | 0 | 284,800 | 0 | 250,200 | 0 | 34,600 |
| 2024-09-20 | 0 | 289,900 | 0 | 244,700 | 0 | 45,200 |
| 2024-09-13 | 0 | 290,200 | 0 | 241,700 | 0 | 48,500 |
| 2024-09-06 | 0 | 297,800 | 0 | 244,600 | 0 | 53,200 |
| 2024-08-30 | 0 | 289,600 | 0 | 235,100 | 0 | 54,500 |
| 2024-08-23 | 0 | 293,400 | 0 | 229,600 | 0 | 63,800 |
| 2024-08-16 | 0 | 295,000 | 0 | 231,000 | 0 | 64,000 |
| 2024-08-09 | 0 | 278,100 | 0 | 222,000 | 0 | 56,100 |
| 2024-08-02 | 0 | 291,800 | 0 | 230,800 | 0 | 61,000 |
| 2024-07-26 | 0 | 292,700 | 0 | 233,700 | 0 | 59,000 |
| 2024-07-19 | 0 | 297,300 | 0 | 235,800 | 0 | 61,500 |
| 2024-07-12 | 0 | 297,800 | 0 | 237,100 | 0 | 60,700 |
| 2024-07-05 | 0 | 299,200 | 0 | 238,000 | 0 | 61,200 |
| 2024-06-28 | 0 | 293,900 | 0 | 232,400 | 0 | 61,500 |
| 2024-06-21 | 0 | 298,100 | 0 | 230,800 | 0 | 67,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 17,200 | 0.47% | ▼ | -1,000 | 1,787 | 1,823 | 1,756 | 1,765 | 16,400 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 18,200 | 0.50% | ▲ | 800 | 1,783 | 1,809 | 1,752 | 1,791 | 7,400 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 17,400 | 0.48% | ▼ | -1,900 | 1,700 | 1,718 | 1,662 | 1,718 | 26,600 |
| 2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 19,300 | 0.53% | ▲ | 1,900 | 1,902 | 1,912 | 1,852 | 1,861 | 20,000 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 17,400 | 0.48% | ▼ | -1,500 | 2,090 | 2,223 | 2,089 | 2,213 | 20,000 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 18,900 | 0.52% | ▲ | 1,400 | 2,230 | 2,238 | 2,157 | 2,225 | 17,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240919 | 15:45 | Ｇ－ココルポート | 事業計画及び成長可能性に関する事項 |
| 20240821 | 15:45 | Ｇ－ココルポート | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240814 | 15:45 | Ｇ－ココルポート | 2024年６月期 決算短信〔日本基準〕(非連結) |
| 20240814 | 15:45 | Ｇ－ココルポート | 2024年６月期 決算説明資料 |
| 20240814 | 15:45 | Ｇ－ココルポート | 配当政策の基本方針の変更及び定款一部変更に関するお知らせ |
| 20240514 | 15:45 | Ｇ－ココルポート | 2024年６月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240514 | 15:45 | Ｇ－ココルポート | 2024年６月期 第３四半期決算補足説明資料 |
| 20240214 | 15:45 | Ｇ－ココルポート | 2024年６月期 第２四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:45 | Ｇ－ココルポート | 2024年６月期 第２四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9346 | 1 | 障がい者就労移行支援のCocorport |（株）ココルポート | 2024-10-23 05:25:49 |
| 9346 | 2 | 株主総会 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:07 |
| 9346 | 2 | 用語解説 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:06 |
| 9346 | 2 | IR資料 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:04 |
| 9346 | 2 | 有価証券報告書 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:03 |
| 9346 | 2 | 決算説明資料 | 障がい者就労移行支援のCocorport | 2024-06-27 00:39:01 |
| 9346 | 2 | ディスクロージャーポリシー | 障がい者就労移行支援のCocorport | 2024-06-27 00:38:59 |
| 9346 | 2 | コーポレート・ガバナンス | 障がい者就労移行支援のCocorport | 2024-06-27 00:38:58 |
| 9346 | 2 | 免責事項 | 障がい者就労移行支援のCocorport | 2024-06-26 20:29:16 |
| 9346 | 2 | 電子公告 | 障がい者就労移行支援のCocorport | 2024-06-26 20:29:14 |