4175--コリー-【情報・通信業】【ゲーム】モバイルゲーム開発、女性向け作品に強み
売上高:50640-当期純利益:-8300-総資産:65290-時価:7759089----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409241,2901,2901,1881,25211,800-1099%97%257%▼▼100%103%115%94%107%
202409251,2641,2641,2631,26330011101%100%3%102%103%115%95%105%
202409261,2611,2811,2271,2818,00018101%102%2667%▲▲102%101%116%96%107%
202409271,2511,2791,2361,2793,000-2100%102%38%102%104%119%96%106%
202409301,2191,3021,2191,2408,300-3997%102%277%▼▼104%103%118%93%103%
202410011,2471,3041,2471,3005,00060105%104%60%96%107%114%98%108%
202410021,2901,2901,2401,2403,100-6095%96%62%100%109%116%94%103%
202410031,2701,2701,2301,2681,30028102%100%42%100%108%116%96%105%
202410041,2681,2731,2511,2735005100%100%38%▲▲99%105%113%96%106%
202410071,3001,3201,2781,28519,60012101%99%3920%▲▲▲109%105%116%97%107%
202410081,2691,4001,2601,37930,30094107%109%155%▲▲▲▲97%94%105%100%115%
202410091,4091,4101,3241,37313,300-6100%97%44%101%101%110%100%113%
202410101,3441,3671,3411,3602,000-1399%101%15%▼▼98%103%109%99%112%
202410111,3591,3701,3061,3274,100-3398%98%205%▼▼▼97%108%110%96%109%
202410151,3381,3461,3001,3003,100-2798%97%76%▼▼▼▼103%113%111%94%107%
202410161,2911,3411,2851,3275,20027102%103%168%101%109%106%96%109%
202410171,3371,3791,3191,3578,70030102%101%167%▲▲101%102%101%98%110%
202410181,3871,4311,3781,39817,00041103%101%195%▲▲▲103%101%100%100%113%
202410211,3991,4701,3901,44521,70047103%103%128%▲▲▲▲100%97%97%100%117%
202410221,4501,4641,4021,4568,10011101%100%37%▲▲▲▲▲98%102%96%100%117%
202410231,4451,4601,4091,4094,300-4797%98%53%101%105%105%97%114%
202410241,4071,4331,3801,4168,0007100%101%186%99%103%107%97%114%
202410251,3891,4071,3701,3824,600-3498%99%58%103%104%108%95%111%
202410281,3671,4151,3671,4055,10023102%103%111%106%101%107%96%113%
202410291,3861,4901,3861,47511,00070105%106%216%▲▲97%95%105%100%119%
202410301,4721,4721,4271,4273,900-4897%97%35%100%99%109%97%115%
202410311,4211,4301,4191,422700-5100%100%18%▼▼100%99%111%96%112%
202411011,3961,4251,3911,4003,300-2298%100%471%▼▼▼99%99%110%95%110%
202411051,4001,4101,3791,3792,700-2199%99%82%▼▼▼▼102%101%112%93%107%
202411061,3791,4301,3771,4005,00021102%102%185%98%97%109%95%108%
202411071,4131,4131,3851,3853,400-1599%98%68%98%97%109%94%107%
202411081,4151,4151,3761,38115,000-4100%98%441%▼▼101%98%114%94%106%
202411111,3811,4421,3811,3883,0007101%101%20%97%98%114%94%107%
202411121,3791,3801,3331,3334,200-5596%97%140%103%101%118%90%103%
202411131,3301,3991,3301,3754,90042103%103%117%100%99%116%93%104%
202411141,3551,3971,3551,3562,300-1999%100%47%99%108%114%92%102%
202411151,3731,3731,3501,3552,000-1100%99%87%▼▼100%111%120%92%102%
202411181,3351,3681,3351,3401,600-1599%100%80%▼▼▼100%110%119%91%101%
202411191,3401,3401,3401,3402000100%100%13%--101%112%121%91%101%
202411201,3251,3551,3251,3342,100-6100%101%1050%107%112%116%90%100%
202411211,3821,5001,3821,48129,300147111%107%1395%99%103%107%100%111%
202411221,4941,4961,4751,4787,300-3100%99%25%101%105%110%100%111%
202411251,4591,4941,4591,4758,300-3100%101%114%▼▼100%103%107%100%111%
202411261,4931,4941,4751,4896,60014101%100%80%103%102%106%100%112%
202411271,5041,5621,5041,54512,80056104%103%194%▲▲99%100%106%100%116%
202411281,5131,5701,5001,50314,600-4297%99%114%102%99%107%97%113%
202411291,5001,5901,4801,5266,80023102%102%47%101%103%92%99%114%
202412021,5261,5391,5101,5392,00013101%101%29%▲▲100%104%94%100%115%
202412031,5081,5271,5031,5063,900-3398%100%195%101%107%96%97%113%
202412041,4661,4991,4611,4783,800-2898%101%97%▼▼101%107%96%96%111%
202412051,4731,4971,4671,4822,2004100%101%58%102%101%91%96%111%
202412061,5441,5701,5411,5708,10088106%102%368%▲▲101%103%0%100%118%
202412091,5541,5841,5251,57217,9002100%101%221%▲▲▲100%102%0%100%118%
202412101,5721,5781,5581,5724,1000100%100%23%--99%84%0%100%118%
202412111,5701,5801,5531,5534,500-1999%99%110%101%88%0%99%116%
202412121,5531,5701,5521,5633,30010101%101%73%101%87%0%99%117%
202412131,5771,6051,5651,59818,50035102%101%561%▲▲85%91%0%100%120%
202412161,5581,5581,3051,32249,700-27683%85%269%99%109%0%83%100%
202412171,2921,2961,2511,27417,800-4896%99%36%▼▼105%0%0%80%100%
202412181,2971,3821,2851,36718,20093107%105%102%102%0%0%86%107%
202412191,3181,3631,3111,34911,900-1899%102%65%101%0%0%84%106%
202412201,3911,4201,3511,41015,10061105%101%127%%%%88%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13200182,200200137,500044,700
2024-12-060182,8000138,900043,900
2024-11-290185,3000137,800047,500
2024-11-220181,7000141,500040,200
2024-11-150170,5000135,700034,800
2024-11-080171,6000135,300036,300
2024-11-010167,8000129,300038,500
2024-10-250170,4000129,100041,300
2024-10-180168,3000122,400045,900
2024-10-110174,2000123,000051,200
2024-10-040173,7000122,800050,900
2024-09-270176,6000122,900053,700
2024-09-200178,4000122,300056,100
2024-09-130183,6000123,100060,500
2024-09-060176,9000124,800052,100
2024-08-300179,0000125,000054,000
2024-08-230180,5000125,700054,800
2024-08-160183,6000125,300058,300
2024-08-090167,1000113,800053,300
2024-08-020271,5000219,200052,300
2024-07-260276,7000223,900052,800
2024-07-190281,4000225,100056,300
2024-07-120284,6000227,000057,600
2024-07-050289,7000226,100063,600
2024-06-280304,3000225,200079,100
2024-06-210262,8000196,200066,600
2024-06-14100268,200100197,100071,100
2024-06-070245,5000183,200062,300
2024-05-310250,4000181,700068,700
2024-05-240264,2000191,400072,800
2024-05-171,200270,3001,200201,900068,400
2024-05-100194,6000165,700028,900
2024-05-020191,5000165,100026,400
2024-04-260190,4000165,600024,800
2024-04-190192,1000164,900027,200
2024-04-120195,8000164,900030,900
2024-04-050198,5000164,900033,600
2024-03-290197,3000164,900032,400
2024-03-220196,0000165,700030,300
2024-03-150198,1000165,900032,200
2024-03-080199,2000166,000033,200
2024-03-010200,8000167,000033,800
2024-02-220199,2000168,600030,600
2024-02-160203,0000168,300034,700
2024-02-090203,0000168,400034,600
2024-02-020204,3000168,300036,000
2024-01-260214,6000169,300045,300
2024-01-190215,5000171,300044,200
2024-01-120215,6000170,800044,800

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-07-01 UBS AG16,5000.29%-11,7001,5701,6201,5001,52065,900
2024-06-28 UBS AG28,2000.51%1,7521,7521,5801,602155,400

TDnet更新情報

報告日strtime銘柄タイトル
2024121315:30G-coly 2025年1月期 第3四半期決算短信〔日本基準〕(非連結)
2024121315:30G-coly 2025年1月期第3四半期決算説明資料
2024092615:00G-coly 2025年1月期 第2四半期決算説明会 書き起こし
2024092615:00G-coly 2025年1月期第2四半期決算説明会 質疑応答要旨
2024091315:00G-coly 2025年1月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024091315:00G-coly 通期業績予想に関するお知らせ
2024091315:00G-coly 2025年1月期第2四半期決算説明資料
2024061315:00G-coly 2025年1月期第1四半期 決算説明資料
2024061315:00G-coly 2025年1月期 第1四半期決算短信〔日本基準〕(非連結)
2024050919:00G-coly 新作モバイルゲームリリースに関するお知らせ
2024042615:00G-coly 支配株主等に関する事項について
2024031515:00G-coly 2024年1月期決算短信〔日本基準〕(非連結)
2024031515:00G-coly 2024年1月期 通期 決算説明資料(事業計画及び成長可能性に関する事項)
2024031515:00G-coly 個別業績と前期実績値との差異に関するお知らせ
2024031515:00G-coly 定款一部変更のお知らせ
2024012516:00G-coly 非上場の親会社等の決算に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TFO93502024-05-16 15:18株式会社coly佐々木 大地変更報告書
S100T1023602024-03-11 15:07株式会社c o l y株式会社South air訂正報告書(大量保有報告書・変更報告書)

企業サイト更新情報

codecatesite_titlemodified
41751 株式会社coly(コリー)2024-12-21 19:23:38
41752 よくあるご質問(FAQ) | 株式会社coly2024-06-14 12:22:06
41752 免責事項 | 株式会社coly2024-06-14 12:22:04
41752 電⼦公告 | 株式会社coly2024-06-14 12:22:03
41752 株式情報 | 株式会社coly2024-06-14 12:22:01
41752 IRカレンダー | 株式会社coly2024-06-14 12:22:00
41752 IRライブラリ | 株式会社coly2024-06-14 12:21:58
41752 業績・財務情報 | 株式会社coly2024-06-14 12:21:56
41752 IRニュース | 株式会社coly2024-06-14 12:21:55
41752 メッセージ | 株式会社coly2024-06-14 12:21:53