[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/情報･通信業】 売上高:65000 当期純利益:-5460 総資産:62830 時価:113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,248 | 2,399 | 2,248 | 2,399 | 23,600 | 100 | 106% | ▲▲▲▲ | 1171 | 0 | 1 | 96% | 32% |
| 20250819 | 2,399 | 2,406 | 2,339 | 2,380 | 20,700 | -2,900 | 99% | ▼ | 2228 | 0 | 0 | 95% | 31% |
| 20250815 | 2,250 | 2,341 | 2,232 | 2,270 | 23,500 | -16,900 | 101% | ▲▲▲ | 2222 | 0 | 2 | 91% | 25% |
| 20250814 | 2,088 | 2,289 | 2,078 | 2,240 | 40,400 | 4,000 | 107% | ▲▲ | 1171 | 0 | 1 | 90% | 23% |
| 20250820 | 2,348 | 2,348 | 2,205 | 2,206 | 37,500 | 16,800 | 93% | ▼▼ | 7777 | 0 | 0 | 88% | 21% |
| 20250808 | 2,065 | 2,154 | 2,065 | 2,152 | 42,900 | 22,300 | 104% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 4 | 86% | 20% |
| 20250821 | 2,206 | 2,224 | 2,104 | 2,129 | 31,100 | -6,400 | 97% | ▼▼▼ | 8888 | 0 | 0 | 85% | 17% |
| 20250813 | 2,094 | 2,100 | 1,953 | 2,089 | 36,400 | -5,400 | 102% | ▲ | 8882 | 0 | 2 | 84% | 17% |
| 20250825 | 2,117 | 2,155 | 2,050 | 2,090 | 21,200 | 4,200 | 100% | ▲ | 7771 | 0 | 0 | 87% | 15% |
| 20250807 | 2,052 | 2,090 | 2,020 | 2,065 | 20,600 | -33,700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 5 | 83% | 15% |
| 20250827 | 2,057 | 2,088 | 2,042 | 2,072 | 5,500 | -3,900 | 101% | ▲ | 8882 | 0 | 0 | 86% | 14% |
| 20250822 | 2,129 | 2,186 | 2,055 | 2,080 | 17,000 | -14,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 14% |
| 20250806 | 1,961 | 2,051 | 1,961 | 2,047 | 54,300 | 3,100 | 105% | ▲▲▲▲▲▲ | 1111 | 40 | 2 | 82% | 14% |
| 20250812 | 2,166 | 2,177 | 2,035 | 2,046 | 41,800 | -1,100 | 95% | ▼ | 2828 | 0 | 5 | 82% | 14% |
| 20250828 | 2,065 | 2,081 | 2,041 | 2,068 | 6,100 | 600 | 100% | ▼ | 7717 | 0 | 0 | 86% | 13% |
| 20250826 | 2,090 | 2,090 | 2,045 | 2,057 | 9,400 | -11,800 | 98% | ▼ | 8888 | 0 | 0 | 86% | 13% |
| 20250805 | 1,892 | 1,973 | 1,888 | 1,950 | 51,200 | -10,300 | 102% | ▲▲▲▲▲ | 2222 | 0 | 2 | 78% | 9% |
| 20250728 | 2,097 | 2,113 | 1,915 | 1,934 | 164,300 | -1,050,600 | 92% | ▼▼ | 8888 | 0 | 13 | 77% | 9% |
| 20250804 | 1,813 | 1,952 | 1,813 | 1,914 | 61,500 | -11,200 | 103% | ▲▲▲▲ | 2282 | 51 | 1 | 77% | 7% |
| 20250801 | 1,825 | 1,900 | 1,782 | 1,853 | 72,700 | 28,100 | 101% | ▲▲▲ | 1711 | 51 | 3 | 74% | 4% |
| 20250731 | 1,804 | 1,869 | 1,804 | 1,836 | 44,600 | -31,400 | 101% | ▲▲ | 8222 | 0 | 3 | 74% | 3% |
| 20250730 | 1,803 | 1,893 | 1,790 | 1,825 | 76,000 | -56,200 | 100% | ▲ | 8882 | 0 | 4 | 73% | 2% |
| 20250729 | 1,900 | 1,948 | 1,811 | 1,823 | 132,200 | -32,100 | 94% | ▼▼▼ | 8888 | 24 | 7 | 73% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 295,400 | 0 | 140,700 | 0 | 154,700 | 0 |
| 2025-08-08 | 289,900 | 0 | 148,900 | 0 | 141,000 | 0 |
| 2025-08-15 | 292,900 | 0 | 152,800 | 0 | 140,100 | 0 |
| 2025-08-22 | 286,700 | 0 | 140,500 | 0 | 146,200 | 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 |