[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:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 1,848 | 1,848 | 1,750 | 1,750 | 12,300 | 4,400 | 95% | ▼▼ | 7717 | 0 | 11 | 91% | 0% |
| 20260309 | 1,752 | 1,783 | 1,717 | 1,783 | 57,900 | 54,800 | 99% | ▼ | 7777 | 0 | 3 | 93% | 2% |
| 20260305 | 1,790 | 1,792 | 1,750 | 1,789 | 24,900 | 12,600 | 102% | ▲ | 7471 | 0 | 5 | 93% | 2% |
| 20260306 | 1,757 | 1,827 | 1,757 | 1,807 | 3,100 | -21,800 | 101% | ▲▲ | 2282 | 0 | 4 | 94% | 3% |
| 20260310 | 1,843 | 1,843 | 1,805 | 1,823 | 3,600 | -54,300 | 102% | ▲ | 2222 | 0 | 7 | 95% | 4% |
| 20260317 | 1,878 | 1,893 | 1,845 | 1,845 | 4,400 | -5,900 | 98% | ▼▼▼ | 8288 | 0 | 3 | 97% | 5% |
| 20260303 | 1,822 | 1,872 | 1,786 | 1,848 | 7,900 | 5,100 | 99% | ▼ | 1777 | 0 | 12 | 96% | 2% |
| 20260226 | 1,894 | 1,894 | 1,853 | 1,854 | 1,300 | -800 | 100% | ▼ | 8228 | 0 | 19 | 97% | 4% |
| 20260227 | 1,814 | 1,875 | 1,811 | 1,855 | 5,200 | 3,900 | 100% | ▲ | 7771 | 0 | 10 | 97% | 4% |
| 20260224 | 1,850 | 1,866 | 1,822 | 1,856 | 5,000 | 900 | 101% | ▲ | 7771 | 0 | 17 | 97% | 5% |
| 20260302 | 1,827 | 1,869 | 1,814 | 1,862 | 2,800 | -2,400 | 100% | ▲▲ | 8222 | 0 | 13 | 97% | 3% |
| 20260225 | 1,866 | 1,899 | 1,850 | 1,863 | 2,100 | -2,900 | 100% | ▲▲ | 2222 | 0 | 16 | 97% | 5% |
| 20260316 | 1,898 | 1,898 | 1,841 | 1,887 | 10,300 | -1,300 | 99% | ▼▼ | 8828 | 0 | 7 | 99% | 8% |
| 20260311 | 1,863 | 1,918 | 1,843 | 1,890 | 15,600 | 12,000 | 104% | ▲▲ | 1111 | 0 | 6 | 98% | 8% |
| 20260313 | 1,881 | 1,905 | 1,875 | 1,905 | 11,600 | 2,100 | 100% | ▼ | 7117 | 0 | 5 | 100% | 9% |
| 20260312 | 1,865 | 1,925 | 1,865 | 1,908 | 9,500 | -6,100 | 101% | ▲▲▲ | 2222 | 0 | 5 | 99% | 9% |
| 20260324 | 1,968 | 1,983 | 1,907 | 1,932 | 13,800 | 500 | 100% | ▼▼ | 1117 | 0 | 3 | 97% | 10% |
| 20260323 | 1,943 | 1,978 | 1,880 | 1,938 | 13,300 | -9,500 | 98% | ▼ | 8888 | 0 | 4 | 98% | 11% |
| 20260318 | 1,855 | 1,971 | 1,851 | 1,970 | 18,400 | 14,000 | 107% | ▲ | 1171 | 10 | 1 | 100% | 13% |
| 20260319 | 1,966 | 1,983 | 1,931 | 1,983 | 22,800 | 4,400 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 13% |
| 20260325 | 1,963 | 2,047 | 1,952 | 2,000 | 17,700 | 3,900 | 104% | ▲ | 1171 | 0 | 2 | 100% | 14% |
| 20260326 | 2,015 | 2,074 | 2,015 | 2,074 | 8,500 | -9,200 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260327 | 2,095 | 2,095 | 2,028 | 2,074 | 5,200 | -3,300 | 100% | -- | 2225 | 0 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 201,200 | 0 | 158,500 | 0 | 42,700 | 0 |
| 2026-03-06 | 204,900 | 0 | 161,000 | 0 | 43,900 | 0 |
| 2026-03-13 | 204,300 | 0 | 161,900 | 0 | 42,400 | 0 |
| 2026-03-19 | 206,000 | 0 | 166,400 | 0 | 39,600 | 0 |