[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 2,005 | 2,020 | 2,000 | 2,017 | 1,000 | -5,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251128 | 1,901 | 1,929 | 1,900 | 1,920 | 1,100 | -2,600 | 99% | ▼ | 8228 | 0 | 0 | 93% | 5% |
| 20251111 | 2,007 | 2,054 | 1,952 | 2,020 | 2,300 | -600 | 100% | ▲ | 2882 | 0 | 0 | 94% | 1% |
| 20251110 | 2,026 | 2,050 | 2,009 | 2,013 | 2,900 | 2,200 | 98% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251114 | 2,017 | 2,030 | 1,995 | 2,010 | 3,400 | 2,400 | 100% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251126 | 1,860 | 1,928 | 1,860 | 1,884 | 3,600 | -4,400 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251127 | 1,872 | 1,967 | 1,871 | 1,934 | 3,700 | 100 | 103% | ▲▲▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251203 | 1,822 | 1,825 | 1,814 | 1,820 | 3,700 | -4,800 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20251204 | 1,810 | 1,829 | 1,808 | 1,825 | 3,700 | 0 | 100% | ▲ | 2882 | 0 | 0 | 89% | 0% |
| 20251120 | 1,869 | 1,869 | 1,821 | 1,844 | 5,400 | -8,200 | 98% | ▼▼▼▼▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251112 | 2,020 | 2,042 | 2,003 | 2,003 | 6,600 | 4,300 | 99% | ▼ | 7117 | 0 | 0 | 93% | 0% |
| 20251125 | 1,825 | 1,865 | 1,825 | 1,864 | 8,000 | -2,600 | 102% | ▲ | 8882 | 0 | 3 | 89% | 2% |
| 20251208 | 1,829 | 1,829 | 1,791 | 1,794 | 8,100 | -1,100 | 98% | ▼ | 8228 | 0 | 0 | 89% | 0% |
| 20251202 | 1,828 | 1,834 | 1,810 | 1,826 | 8,500 | -31,000 | 99% | ▼▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20251205 | 1,819 | 1,830 | 1,788 | 1,829 | 9,200 | 5,500 | 100% | ▲▲ | 1711 | 0 | 0 | 89% | 0% |
| 20251118 | 1,960 | 1,960 | 1,867 | 1,890 | 9,500 | -300 | 96% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251117 | 2,010 | 2,010 | 1,926 | 1,964 | 9,800 | 6,400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251121 | 1,838 | 1,880 | 1,832 | 1,836 | 10,600 | 5,200 | 100% | ▼▼▼▼▼▼ | 1177 | 0 | 4 | 88% | 0% |
| 20251209 | 1,782 | 1,802 | 1,772 | 1,794 | 12,800 | 4,700 | 100% | -- | 7774 | 0 | 0 | 89% | 0% |
| 20251119 | 1,850 | 1,896 | 1,844 | 1,873 | 13,600 | 4,100 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251201 | 1,920 | 1,988 | 1,783 | 1,838 | 39,500 | 38,400 | 96% | ▼▼ | 1717 | 0 | 0 | 89% | 0% |
| 20251210 | 1,794 | 1,809 | 1,779 | 1,800 | 58,000 | 45,200 | 100% | ▲ | 1111 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 271,500 | 0 | 132,100 | 0 | 139,400 | 0 |
| 2025-11-21 | 277,900 | 0 | 134,500 | 0 | 143,400 | 0 |
| 2025-11-28 | 284,100 | 0 | 140,900 | 0 | 143,200 | 0 |
| 2025-12-05 | 274,800 | 0 | 142,800 | 0 | 132,000 | 0 |