[3668]コロプラ:【スマホ向けゲーム】ゲームアプリのアイテム課金収入が収益の柱
Yahoo! 【プライム/25情報･通信業】 売上高:259750 当期純利益:-18660 総資産:798050 時価:571億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 486 | 496 | 486 | 487 | 339,200 | 5,700 | 95% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250930 | 487 | 487 | 480 | 480 | 399,800 | 60,600 | 99% | ▼▼ | 7717 | 0 | 0 | 89% | 0% |
| 20251001 | 480 | 481 | 461 | 466 | 328,800 | -71,000 | 97% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20251002 | 467 | 470 | 462 | 467 | 225,800 | -103,000 | 100% | ▲ | 8282 | 0 | 0 | 87% | 0% |
| 20251003 | 465 | 473 | 463 | 465 | 321,300 | 95,500 | 100% | ▼ | 1177 | 0 | 0 | 87% | 0% |
| 20251006 | 473 | 473 | 466 | 469 | 177,700 | -143,600 | 101% | ▲ | 5222 | 0 | 0 | 87% | 1% |
| 20251007 | 468 | 470 | 464 | 470 | 133,900 | -43,800 | 100% | ▲▲ | 8882 | 0 | 0 | 88% | 1% |
| 20251008 | 470 | 474 | 466 | 466 | 143,500 | 9,600 | 99% | ▼ | 1117 | 0 | 0 | 87% | 0% |
| 20251009 | 465 | 469 | 463 | 467 | 128,400 | -15,100 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
| 20251010 | 462 | 465 | 461 | 463 | 182,600 | 54,200 | 99% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251014 | 463 | 474 | 462 | 472 | 248,200 | 65,600 | 102% | ▲ | 1111 | 0 | 0 | 88% | 2% |
| 20251015 | 465 | 476 | 465 | 471 | 199,100 | -49,100 | 100% | ▼ | 2228 | 0 | 0 | 88% | 2% |
| 20251016 | 473 | 476 | 462 | 464 | 150,000 | -49,100 | 99% | ▼▼ | 5828 | 0 | 0 | 88% | 0% |
| 20251017 | 463 | 464 | 460 | 463 | 120,900 | -29,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251020 | 468 | 470 | 464 | 467 | 88,800 | -32,100 | 101% | ▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251021 | 468 | 472 | 466 | 471 | 86,900 | -1,900 | 101% | ▲▲ | 2252 | 0 | 0 | 91% | 2% |
| 20251022 | 473 | 475 | 471 | 474 | 88,900 | 2,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20251023 | 472 | 474 | 469 | 469 | 103,800 | 14,900 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251024 | 473 | 473 | 467 | 467 | 89,900 | -13,900 | 100% | ▼▼ | 8828 | 0 | 0 | 91% | 1% |
| 20251027 | 469 | 473 | 465 | 468 | 125,200 | 35,300 | 100% | ▲ | 4771 | 0 | 0 | 96% | 1% |
| 20251028 | 466 | 466 | 451 | 452 | 265,400 | 140,200 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251029 | 451 | 452 | 436 | 441 | 334,800 | 69,400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251030 | 440 | 442 | 432 | 439 | 375,400 | 40,600 | 100% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 915,800 | 201,300 | 675,900 | 35,200 | 239,900 | 166,100 |
| 2025-10-17 | 900,800 | 201,700 | 674,300 | 35,000 | 226,500 | 166,700 |
| 2025-10-10 | 900,800 | 199,400 | 667,600 | 35,500 | 233,200 | 163,900 |
| 2025-10-03 | 896,100 | 201,700 | 650,900 | 35,500 | 245,200 | 166,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-07 10:54 | S100VCJ2 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| 2024-08-05 10:05 | S100U5D7 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書 |