[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:105億円
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 | 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 | 16 | 92% | 0% |
| 20260122 | 1,787 | 1,804 | 1,780 | 1,780 | 4,300 | -24,500 | 100% | ▼▼▼ | 8888 | 0 | 15 | 92% | 0% |
| 20260123 | 1,780 | 1,809 | 1,780 | 1,809 | 9,100 | 4,800 | 102% | ▲ | 1471 | 0 | 13 | 93% | 2% |
| 20260126 | 1,803 | 1,809 | 1,782 | 1,790 | 15,000 | 5,900 | 99% | ▼ | 4117 | 0 | 13 | 92% | 1% |
| 20260127 | 1,782 | 1,802 | 1,757 | 1,794 | 8,500 | -6,500 | 100% | ▲ | 8882 | 0 | 12 | 92% | 1% |
| 20260128 | 1,792 | 1,792 | 1,776 | 1,776 | 2,700 | -5,800 | 99% | ▼ | 8228 | 0 | 11 | 92% | 0% |
| 20260129 | 1,768 | 1,787 | 1,750 | 1,779 | 9,900 | 7,200 | 100% | ▲ | 7771 | 0 | 9 | 92% | 0% |
| 20260130 | 1,750 | 1,879 | 1,750 | 1,821 | 51,600 | 41,700 | 102% | ▲▲ | 1471 | 10 | 2 | 94% | 3% |
| 20260202 | 1,820 | 1,888 | 1,805 | 1,851 | 11,700 | -39,900 | 102% | ▲▲▲ | 2222 | 0 | 8 | 96% | 4% |
| 20260203 | 1,891 | 1,891 | 1,811 | 1,828 | 2,800 | -8,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260204 | 1,821 | 1,829 | 1,812 | 1,820 | 14,200 | 11,400 | 100% | ▼▼ | 7177 | 0 | 6 | 95% | 2% |
| 20260205 | 1,847 | 1,847 | 1,816 | 1,820 | 11,600 | -2,600 | 100% | -- | 2225 | 0 | 0 | 95% | 2% |
| 20260206 | 1,849 | 1,849 | 1,809 | 1,835 | 8,800 | -2,800 | 101% | ▲ | 2822 | 0 | 0 | 96% | 3% |
| 20260209 | 1,849 | 1,855 | 1,806 | 1,810 | 10,300 | 1,500 | 99% | ▼ | 1747 | 0 | 0 | 95% | 2% |
| 20260210 | 1,805 | 1,870 | 1,805 | 1,870 | 8,600 | -1,700 | 103% | ▲ | 2882 | 0 | 2 | 98% | 5% |
| 20260212 | 1,878 | 1,925 | 1,878 | 1,921 | 6,900 | -1,700 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 293,500 | 0 | 196,600 | 0 | 96,900 | 0 |
| 2026-01-30 | 303,600 | 100 | 193,400 | 100 | 110,200 | 0 |
| 2026-01-23 | 292,500 | 0 | 149,600 | 0 | 142,900 | 0 |
| 2026-01-16 | 283,400 | 0 | 139,600 | 0 | 143,800 | 0 |