[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/情報･通信業】 売上高:259750 当期純利益:-18660 総資産:798050 時価:681億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 525 | 525 | 514 | 514 | 250,300 | 20,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 3% |
| 20250829 | 512 | 529 | 512 | 523 | 219,100 | 124,000 | 102% | ▲ | 1771 | 10 | 0 | 96% | 5% |
| 20250818 | 512 | 540 | 512 | 536 | 497,400 | 255,400 | 105% | ▲ | 1171 | 10 | 2 | 100% | 8% |
| 20250902 | 523 | 527 | 521 | 521 | 178,200 | 68,600 | 100% | ▼ | 4477 | 0 | 0 | 96% | 5% |
| 20250918 | 528 | 531 | 524 | 524 | 269,500 | 93,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250917 | 536 | 536 | 527 | 529 | 175,700 | 40,500 | 99% | ▼ | 7417 | 0 | 0 | 98% | 3% |
| 20250916 | 531 | 538 | 527 | 537 | 135,200 | -62,000 | 102% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250912 | 530 | 532 | 526 | 529 | 197,200 | 21,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250911 | 536 | 536 | 528 | 532 | 175,700 | -8,600 | 100% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250910 | 537 | 539 | 533 | 534 | 184,300 | 49,700 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250909 | 531 | 535 | 528 | 532 | 134,600 | -8,800 | 100% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20250908 | 532 | 532 | 526 | 530 | 143,400 | 29,100 | 100% | -- | 1114 | 0 | 0 | 97% | 4% |
| 20250905 | 525 | 530 | 522 | 530 | 114,300 | 27,000 | 101% | ▲ | 1471 | 0 | 0 | 97% | 6% |
| 20250904 | 527 | 528 | 522 | 525 | 87,300 | -203,900 | 100% | -- | 8825 | 0 | 0 | 97% | 5% |
| 20250903 | 523 | 532 | 523 | 525 | 291,200 | 113,000 | 101% | ▲ | 1141 | 0 | 0 | 97% | 5% |
| 20250901 | 524 | 527 | 521 | 523 | 109,600 | -109,500 | 100% | -- | 8225 | 0 | 0 | 96% | 5% |
| 20250828 | 514 | 518 | 513 | 514 | 95,100 | -155,200 | 100% | -- | 8885 | 0 | 0 | 94% | 3% |
| 20250826 | 536 | 536 | 526 | 526 | 229,500 | 17,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250825 | 539 | 543 | 533 | 536 | 211,700 | 56,000 | 100% | ▼ | 1417 | 0 | 0 | 99% | 8% |
| 20250822 | 537 | 541 | 533 | 538 | 155,700 | 11,300 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250821 | 530 | 535 | 524 | 533 | 144,400 | -8,700 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250820 | 538 | 538 | 530 | 530 | 153,100 | -111,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20250819 | 537 | 545 | 532 | 544 | 264,800 | -232,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 756,300 | 219,800 | 640,500 | 41,000 | 115,800 | 178,800 |
| 2025-08-29 | 792,400 | 228,600 | 652,100 | 36,800 | 140,300 | 191,800 |
| 2025-09-05 | 765,400 | 227,500 | 629,600 | 37,200 | 135,800 | 190,300 |
| 2025-09-12 | 802,700 | 221,300 | 614,400 | 37,100 | 188,300 | 184,200 |
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） |