[4167]ココペリ:【金融】中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」
Yahoo! 【グロース/25情報･通信業】 売上高:20070 当期純利益:1250 総資産:24310 時価:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 302 | 302 | 291 | 291 | 28,800 | -92,100 | 96% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251225 | 284 | 288 | 282 | 286 | 19,600 | -14,900 | 100% | ▲▲▲ | 2222 | 0 | 3 | 91% | 1% |
| 20260116 | 303 | 308 | 303 | 308 | 4,900 | -14,300 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260106 | 295 | 304 | 295 | 303 | 5,600 | -11,800 | 103% | ▲▲ | 2282 | 0 | 5 | 98% | 7% |
| 20260105 | 299 | 300 | 289 | 294 | 17,400 | -11,400 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20260108 | 302 | 302 | 296 | 300 | 10,200 | -7,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20251223 | 280 | 288 | 277 | 284 | 32,900 | -4,800 | 101% | ▲ | 2882 | 0 | 5 | 89% | 1% |
| 20260121 | 313 | 313 | 307 | 312 | 7,100 | -3,300 | 100% | ▼ | 8858 | 0 | 0 | 100% | 11% |
| 20260114 | 311 | 311 | 297 | 298 | 20,100 | -3,000 | 96% | ▼ | 5828 | 0 | 0 | 96% | 6% |
| 20260122 | 312 | 313 | 306 | 306 | 5,600 | -1,500 | 98% | ▼▼ | 5888 | 0 | 0 | 98% | 9% |
| 20260115 | 300 | 307 | 297 | 303 | 19,200 | -900 | 102% | ▲ | 8582 | 0 | 0 | 97% | 7% |
| 20260119 | 312 | 312 | 309 | 310 | 5,100 | 200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251224 | 276 | 285 | 276 | 285 | 34,500 | 1,600 | 100% | ▲▲ | 7771 | 0 | 4 | 89% | 1% |
| 20260113 | 301 | 311 | 300 | 311 | 23,100 | 3,600 | 104% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260120 | 313 | 314 | 311 | 313 | 10,400 | 5,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260123 | 312 | 312 | 303 | 303 | 11,800 | 6,200 | 99% | ▼▼▼ | 7747 | 0 | 0 | 97% | 7% |
| 20251226 | 286 | 289 | 281 | 282 | 27,200 | 7,600 | 99% | ▼ | 1717 | 0 | 2 | 90% | 0% |
| 20260109 | 300 | 301 | 290 | 299 | 19,500 | 9,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20260107 | 303 | 309 | 299 | 301 | 17,900 | 12,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20251229 | 285 | 314 | 285 | 303 | 120,900 | 93,700 | 107% | ▲ | 1171 | 10 | 1 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 398,100 | 38,400 | 276,000 | 0 | 122,100 | 38,400 |
| 2026-01-09 | 395,700 | 43,100 | 269,800 | 0 | 125,900 | 43,100 |
| 2026-01-16 | 388,800 | 44,000 | 264,600 | 0 | 124,200 | 44,000 |