[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:109億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,877 | 1,958 | 1,877 | 1,938 | 3,800 | -17,600 | 101% | ▲ | 8882 | 0 | 6 | 92% | 1% |
| 20260415 | 2,121 | 2,121 | 2,032 | 2,032 | 8,800 | -10,700 | 97% | ▼ | 2828 | 0 | 0 | 97% | 5% |
| 20260508 | 1,915 | 1,936 | 1,882 | 1,905 | 3,900 | -6,200 | 98% | ▼ | 8228 | 0 | 0 | 90% | 2% |
| 20260416 | 2,067 | 2,109 | 2,054 | 2,109 | 2,600 | -6,200 | 104% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20260421 | 2,067 | 2,077 | 2,020 | 2,077 | 6,300 | -2,600 | 102% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20260424 | 2,000 | 2,010 | 1,978 | 1,993 | 5,600 | -2,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260410 | 2,080 | 2,080 | 2,033 | 2,070 | 7,600 | -2,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260422 | 2,063 | 2,076 | 2,021 | 2,048 | 4,400 | -1,900 | 99% | ▼ | 8288 | 0 | 0 | 97% | 4% |
| 20260430 | 1,898 | 1,931 | 1,890 | 1,923 | 2,800 | -1,000 | 99% | ▼ | 8228 | 0 | 5 | 91% | 1% |
| 20260417 | 2,097 | 2,097 | 2,055 | 2,069 | 1,900 | -700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20260501 | 1,901 | 1,909 | 1,860 | 1,861 | 2,400 | -400 | 97% | ▼▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260423 | 2,030 | 2,060 | 1,987 | 2,026 | 8,200 | 3,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260413 | 2,020 | 2,095 | 2,020 | 2,088 | 11,600 | 4,000 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 13% |
| 20260512 | 1,959 | 1,960 | 1,840 | 1,855 | 18,000 | 6,700 | 93% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260420 | 2,100 | 2,101 | 2,005 | 2,035 | 8,900 | 7,000 | 98% | ▼▼ | 1717 | 0 | 0 | 96% | 5% |
| 20260511 | 1,963 | 2,009 | 1,935 | 1,996 | 11,300 | 7,400 | 105% | ▲ | 1111 | 0 | 0 | 95% | 7% |
| 20260507 | 1,861 | 1,940 | 1,820 | 1,940 | 10,100 | 7,700 | 104% | ▲ | 1771 | 0 | 3 | 92% | 4% |
| 20260414 | 2,097 | 2,101 | 2,035 | 2,099 | 19,500 | 7,900 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260427 | 1,984 | 1,987 | 1,899 | 1,913 | 21,400 | 15,800 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 184,100 | 0 | 144,200 | 0 | 39,900 | 0 |
| 2026-04-17 | 189,300 | 0 | 151,200 | 0 | 38,100 | 0 |
| 2026-04-24 | 187,400 | 0 | 149,800 | 0 | 37,600 | 0 |
| 2026-05-01 | 187,300 | 0 | 150,500 | 0 | 36,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-11 15:07 | S100T102 | 株式会社Ｓｏｕｔｈ ａｉｒ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-05-16 15:18 | S100TFO9 | 佐々木 大地 | 変更報告書 |
| 2025-12-04 16:51 | S100X8M7 | 佐々木 大地 | 変更報告書 |
| 2025-12-05 13:45 | S100X8S8 | 佐々木 大地 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-04-17 16:33 | S100XZNG | 中島 杏奈 | 変更報告書 |
| 2026-04-20 12:25 | S100XZRH | 中島 杏奈 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-05-08 14:31 | S100Y28Y | 株式会社Ｓｏｕｔｈ ａｉｒ | 変更報告書 |