[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:602億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250916 | 531 | 538 | 527 | 537 | 135,200 | -62,000 | 102% | ▲ | 2222 | 0 | 0 | 99% | 4% |
20250910 | 537 | 539 | 533 | 534 | 184,300 | 49,700 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
20250911 | 536 | 536 | 528 | 532 | 175,700 | -8,600 | 100% | ▼ | 8888 | 0 | 0 | 98% | 4% |
20250917 | 536 | 536 | 527 | 529 | 175,700 | 40,500 | 99% | ▼ | 7417 | 0 | 0 | 98% | 3% |
20250909 | 531 | 535 | 528 | 532 | 134,600 | -8,800 | 100% | ▲ | 2282 | 0 | 0 | 98% | 4% |
20250912 | 530 | 532 | 526 | 529 | 197,200 | 21,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
20250918 | 528 | 531 | 524 | 524 | 269,500 | 93,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
20250926 | 504 | 517 | 502 | 514 | 333,500 | 208,700 | 101% | ▲ | 1771 | 10 | 0 | 96% | 1% |
20250922 | 519 | 524 | 516 | 516 | 124,400 | -140,600 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 96% | 0% |
20250919 | 525 | 527 | 515 | 518 | 265,000 | -4,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
20250924 | 516 | 518 | 507 | 510 | 210,700 | 86,300 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
20250925 | 509 | 510 | 507 | 507 | 124,800 | -85,900 | 99% | ▼▼▼▼▼▼ | 8588 | 0 | 0 | 94% | 0% |
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% |
20251007 | 468 | 470 | 464 | 470 | 133,900 | -43,800 | 100% | ▲▲ | 8882 | 0 | 0 | 88% | 1% |
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% |
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% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 802,700 | 221,300 | 614,400 | 37,100 | 188,300 | 184,200 |
2025-09-19 | 779,800 | 210,000 | 508,200 | 37,300 | 271,600 | 172,700 |
2025-09-26 | 726,200 | 307,800 | 512,800 | 37,200 | 213,400 | 270,600 |
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 |
---|---|---|---|
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 |
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) |