[137A]ココリブ:【マーケティング】不動産向けマーケティングオートメーション「KASIKA」の開発提供など
Yahoo! 【グロース/25情報･通信業】 売上高:13010 当期純利益:2090 総資産:10570 時価:24億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,046 | 1,046 | 1,032 | 1,032 | 7,900 | -1,100 | 99% | ▼▼▼▼ | 8288 | 0 | 12 | 90% | 0% |
| 20251223 | 1,032 | 1,033 | 1,005 | 1,019 | 25,700 | 17,800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 11 | 89% | 0% |
| 20251224 | 1,020 | 1,050 | 1,010 | 1,042 | 32,000 | 6,300 | 102% | ▲ | 1171 | 0 | 10 | 91% | 2% |
| 20251225 | 1,041 | 1,045 | 1,026 | 1,045 | 16,700 | -15,300 | 100% | ▲▲ | 8222 | 0 | 9 | 91% | 3% |
| 20251226 | 1,059 | 1,060 | 1,030 | 1,044 | 14,300 | -2,400 | 100% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251229 | 1,049 | 1,065 | 1,045 | 1,065 | 8,500 | -5,800 | 102% | ▲ | 2282 | 0 | 7 | 93% | 5% |
| 20251230 | 1,069 | 1,069 | 1,045 | 1,047 | 4,700 | -3,800 | 98% | ▼ | 2528 | 0 | 0 | 91% | 3% |
| 20260105 | 1,077 | 1,077 | 1,035 | 1,044 | 10,500 | 5,800 | 100% | ▼▼ | 1717 | 0 | 0 | 91% | 2% |
| 20260106 | 1,044 | 1,066 | 981 | 1,018 | 53,800 | 43,300 | 98% | ▼▼▼ | 7777 | 0 | 4 | 88% | 0% |
| 20260107 | 1,023 | 1,045 | 1,021 | 1,039 | 15,700 | -38,100 | 102% | ▲ | 8282 | 0 | 3 | 90% | 2% |
| 20260108 | 1,039 | 1,043 | 1,033 | 1,037 | 12,900 | -2,800 | 100% | ▼ | 8228 | 0 | 2 | 91% | 2% |
| 20260109 | 1,037 | 1,111 | 1,037 | 1,111 | 47,300 | 34,400 | 107% | ▲ | 1171 | 10 | 1 | 100% | 9% |
| 20260113 | 826 | 886 | 816 | 872 | 335,300 | 288,000 | 78% | ▼ | 7777 | 0 | 1 | 78% | 0% |
| 20260114 | 874 | 875 | 817 | 817 | 185,200 | -150,100 | 94% | ▼▼ | 8228 | 0 | 0 | 74% | 0% |
| 20260115 | 819 | 839 | 800 | 834 | 61,700 | -123,500 | 102% | ▲ | 8882 | 0 | 0 | 75% | 2% |
| 20260116 | 848 | 848 | 809 | 816 | 44,400 | -17,300 | 98% | ▼ | 2228 | 0 | 0 | 73% | 0% |
| 20260119 | 814 | 824 | 806 | 813 | 19,600 | -24,800 | 100% | ▼▼ | 8888 | 0 | 0 | 73% | 0% |
| 20260120 | 818 | 818 | 806 | 808 | 20,900 | 1,300 | 99% | ▼▼▼ | 7417 | 0 | 0 | 73% | 0% |
| 20260121 | 801 | 801 | 780 | 790 | 44,000 | 23,100 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 71% | 0% |
| 20260122 | 801 | 810 | 795 | 805 | 17,800 | -26,200 | 102% | ▲ | 2252 | 0 | 0 | 72% | 2% |
| 20260123 | 811 | 823 | 808 | 820 | 13,600 | -4,200 | 102% | ▲▲ | 2222 | 0 | 0 | 74% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 137A | GOLDMAN SACHS INTERNATIONAL | 15,300 | 1% | ▲ | |
| 2026-01-15 | 137A | Nomura International plc | 14,500 | 0% | ▼ | -4,553 |
| 2026-01-14 | 137A | Nomura International plc | 19,053 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 222,800 | 0 | 153,600 | 0 | 69,200 | 0 |
| 2026-01-09 | 199,300 | 0 | 150,900 | 0 | 48,400 | 0 |
| 2025-12-26 | 185,800 | 0 | 137,400 | 0 | 48,400 | 0 |