[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,878 | 1,925 | 1,878 | 1,921 | 6,900 | -1,700 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260217 | 1,865 | 1,899 | 1,865 | 1,899 | 2,900 | -3,300 | 102% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20260210 | 1,805 | 1,870 | 1,805 | 1,870 | 8,600 | -1,700 | 103% | ▲ | 2882 | 0 | 2 | 98% | 5% |
| 20260213 | 1,906 | 1,920 | 1,853 | 1,876 | 6,700 | -200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260218 | 1,909 | 1,930 | 1,885 | 1,886 | 8,700 | 5,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20260219 | 1,880 | 1,908 | 1,878 | 1,884 | 2,600 | -6,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260302 | 1,827 | 1,869 | 1,814 | 1,862 | 2,800 | -2,400 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 3% |
| 20260227 | 1,814 | 1,875 | 1,811 | 1,855 | 5,200 | 3,900 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20260216 | 1,915 | 1,915 | 1,815 | 1,862 | 6,200 | -500 | 99% | ▼▼ | 8828 | 0 | 0 | 97% | 5% |
| 20260224 | 1,850 | 1,866 | 1,822 | 1,856 | 5,000 | 900 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20260225 | 1,866 | 1,899 | 1,850 | 1,863 | 2,100 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260226 | 1,894 | 1,894 | 1,853 | 1,854 | 1,300 | -800 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20260303 | 1,822 | 1,872 | 1,786 | 1,848 | 7,900 | 5,100 | 99% | ▼ | 1777 | 0 | 0 | 96% | 2% |
| 20260206 | 1,849 | 1,849 | 1,809 | 1,835 | 8,800 | -2,800 | 101% | ▲ | 2822 | 0 | 0 | 96% | 3% |
| 20260220 | 1,874 | 1,893 | 1,846 | 1,846 | 4,100 | 1,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260204 | 1,821 | 1,829 | 1,812 | 1,820 | 14,200 | 11,400 | 100% | ▼▼ | 7177 | 0 | 6 | 95% | 2% |
| 20260209 | 1,849 | 1,855 | 1,806 | 1,810 | 10,300 | 1,500 | 99% | ▼ | 1747 | 0 | 0 | 95% | 2% |
| 20260205 | 1,847 | 1,847 | 1,816 | 1,820 | 11,600 | -2,600 | 100% | -- | 2225 | 0 | 0 | 95% | 2% |
| 20260203 | 1,891 | 1,891 | 1,811 | 1,828 | 2,800 | -8,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20260306 | 1,757 | 1,827 | 1,757 | 1,807 | 3,100 | -21,800 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260305 | 1,790 | 1,792 | 1,750 | 1,789 | 24,900 | 12,600 | 102% | ▲ | 7471 | 0 | 0 | 93% | 2% |
| 20260304 | 1,848 | 1,848 | 1,750 | 1,750 | 12,300 | 4,400 | 95% | ▼▼ | 7717 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 293,500 | 0 | 196,600 | 0 | 96,900 | 0 |
| 2026-02-13 | 298,900 | 0 | 199,700 | 0 | 99,200 | 0 |
| 2026-02-20 | 201,900 | 0 | 156,900 | 0 | 45,000 | 0 |
| 2026-02-27 | 201,200 | 0 | 158,500 | 0 | 42,700 | 0 |