[4175]コリー:【ゲーム】モバイルゲーム開発、女性向け作品に強み
Yahoo! 【グロース/25情報･通信業】 売上高:65000 当期純利益:-5460 総資産:62830 時価:99億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,924 | 1,924 | 1,866 | 1,880 | 14,500 | -3,900 | 97% | ▼▼▼ | 8888 | 0 | 0 | 86% | 6% |
| 20251223 | 1,877 | 1,912 | 1,877 | 1,878 | 9,300 | -5,200 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 86% | 6% |
| 20251224 | 1,918 | 1,969 | 1,889 | 1,943 | 70,900 | 61,600 | 103% | ▲ | 1111 | 0 | 0 | 89% | 9% |
| 20251225 | 1,952 | 1,963 | 1,916 | 1,942 | 19,700 | -51,200 | 100% | ▼ | 8228 | 0 | 0 | 89% | 9% |
| 20251226 | 1,942 | 1,942 | 1,918 | 1,929 | 7,400 | -12,300 | 99% | ▼▼ | 8288 | 0 | 0 | 88% | 8% |
| 20251229 | 1,895 | 1,910 | 1,888 | 1,889 | 5,100 | -2,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 87% | 6% |
| 20251230 | 1,866 | 1,897 | 1,866 | 1,878 | 5,800 | 700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 6% |
| 20260105 | 1,890 | 1,907 | 1,878 | 1,883 | 5,300 | -500 | 100% | ▲ | 2222 | 0 | 0 | 86% | 6% |
| 20260106 | 1,891 | 1,950 | 1,891 | 1,928 | 9,900 | 4,600 | 102% | ▲▲ | 1111 | 0 | 0 | 88% | 8% |
| 20260107 | 1,920 | 1,935 | 1,877 | 1,900 | 6,400 | -3,500 | 99% | ▼ | 8828 | 0 | 0 | 87% | 7% |
| 20260108 | 1,901 | 1,901 | 1,870 | 1,870 | 5,400 | -1,000 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 5% |
| 20260109 | 1,880 | 1,905 | 1,875 | 1,900 | 2,300 | -3,100 | 102% | ▲ | 2282 | 0 | 0 | 87% | 7% |
| 20260113 | 1,910 | 1,910 | 1,873 | 1,899 | 6,800 | 4,500 | 100% | ▼ | 1717 | 0 | 0 | 87% | 7% |
| 20260114 | 1,877 | 1,900 | 1,877 | 1,899 | 5,500 | -1,300 | 100% | -- | 8285 | 0 | 0 | 87% | 7% |
| 20260115 | 1,899 | 1,920 | 1,869 | 1,908 | 7,000 | 1,500 | 100% | ▲ | 1711 | 0 | 0 | 88% | 2% |
| 20260116 | 1,915 | 1,915 | 1,885 | 1,899 | 5,300 | -1,700 | 100% | ▼ | 8228 | 0 | 0 | 95% | 2% |
| 20260119 | 1,900 | 1,900 | 1,876 | 1,899 | 9,000 | 3,700 | 100% | -- | 7774 | 0 | 0 | 95% | 2% |
| 20260120 | 1,900 | 1,902 | 1,831 | 1,838 | 21,800 | 12,800 | 97% | ▼ | 1747 | 0 | 0 | 92% | 0% |
| 20260121 | 1,827 | 1,827 | 1,787 | 1,787 | 28,800 | 7,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260122 | 1,787 | 1,804 | 1,780 | 1,780 | 4,300 | -24,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260123 | 1,780 | 1,809 | 1,780 | 1,809 | 9,100 | 4,800 | 102% | ▲ | 1471 | 0 | 0 | 93% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 283,400 | 0 | 139,600 | 0 | 143,800 | 0 |
| 2026-01-09 | 277,800 | 0 | 135,800 | 0 | 142,000 | 0 |
| 2025-12-26 | 283,700 | 0 | 143,100 | 0 | 140,600 | 0 |