[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:577億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 460 | 460 | 449 | 452 | 294,400 | -93,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20260114 | 458 | 464 | 454 | 456 | 544,700 | 250,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260115 | 460 | 479 | 460 | 470 | 634,800 | 90,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260116 | 474 | 476 | 466 | 471 | 294,200 | -340,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20260119 | 474 | 484 | 469 | 477 | 526,900 | 232,700 | 101% | ▲▲▲▲ | 1141 | 0 | 0 | 100% | 14% |
| 20260120 | 471 | 475 | 464 | 472 | 298,800 | -228,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20260121 | 465 | 466 | 455 | 459 | 484,700 | 185,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 10% |
| 20260122 | 461 | 469 | 459 | 462 | 299,100 | -185,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 11% |
| 20260123 | 470 | 479 | 466 | 476 | 415,300 | 116,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20260126 | 468 | 469 | 459 | 459 | 414,200 | -1,100 | 96% | ▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260127 | 461 | 464 | 458 | 460 | 246,900 | -167,300 | 100% | ▲ | 8882 | 51 | 0 | 96% | 8% |
| 20260128 | 456 | 457 | 446 | 447 | 383,800 | 136,900 | 97% | ▼ | 7777 | 0 | 0 | 94% | 5% |
| 20260129 | 446 | 449 | 441 | 448 | 341,200 | -42,600 | 100% | ▲ | 8882 | 51 | 0 | 94% | 4% |
| 20260130 | 442 | 448 | 441 | 446 | 203,400 | -137,800 | 100% | ▼ | 8588 | 0 | 0 | 94% | 4% |
| 20260202 | 445 | 447 | 434 | 436 | 402,100 | 198,700 | 98% | ▼▼ | 7717 | 0 | 0 | 91% | 1% |
| 20260203 | 438 | 439 | 431 | 437 | 257,500 | -144,600 | 100% | ▲ | 8882 | 51 | 0 | 92% | 0% |
| 20260204 | 434 | 435 | 421 | 421 | 673,300 | 415,800 | 96% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260205 | 437 | 453 | 429 | 446 | 1,646,900 | 973,600 | 106% | ▲ | 1111 | 0 | 0 | 94% | 6% |
| 20260206 | 446 | 447 | 430 | 436 | 825,200 | -821,700 | 98% | ▼ | 8228 | 0 | 0 | 91% | 4% |
| 20260209 | 444 | 444 | 427 | 432 | 584,700 | -240,500 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20260210 | 432 | 446 | 432 | 445 | 350,600 | -234,100 | 103% | ▲ | 2282 | 0 | 0 | 93% | 6% |
| 20260212 | 439 | 444 | 434 | 444 | 452,900 | 102,300 | 100% | ▼ | 7117 | 0 | 0 | 93% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3668 | GOLDMAN SACHS INTERNATIONAL | 910,970 | 1% | ▼ | -4,200 |
| 2026-02-03 | 3668 | GOLDMAN SACHS INTERNATIONAL | 915,170 | 1% | ▲ | 9,200 |
| 2026-01-30 | 3668 | GOLDMAN SACHS INTERNATIONAL | 905,970 | 1% | ▼ | -22,000 |
| 2026-01-20 | 3668 | GOLDMAN SACHS INTERNATIONAL | 927,970 | 1% | ▲ | 75,600 |
| 2026-01-15 | 3668 | GOLDMAN SACHS INTERNATIONAL | 852,370 | 1% | ▼ | -79,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,351,200 | 228,300 | 1,021,000 | 38,500 | 330,200 | 189,800 |
| 2026-01-30 | 1,323,800 | 179,300 | 1,031,000 | 39,200 | 292,800 | 140,100 |
| 2026-01-23 | 1,320,800 | 160,700 | 1,056,600 | 37,200 | 264,200 | 123,500 |
| 2026-01-16 | 1,218,900 | 127,600 | 982,800 | 34,900 | 236,100 | 92,700 |
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 |