| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,290 | 1,290 | 1,188 | 1,252 | 11,800 | -10 | 99% | 97% | 257% | ▼▼ | 100% | 103% | 115% | 94% | 107% |
| 20240925 | 1,264 | 1,264 | 1,263 | 1,263 | 300 | 11 | 101% | 100% | 3% | ▲ | 102% | 103% | 115% | 95% | 105% |
| 20240926 | 1,261 | 1,281 | 1,227 | 1,281 | 8,000 | 18 | 101% | 102% | 2667% | ▲▲ | 102% | 101% | 116% | 96% | 107% |
| 20240927 | 1,251 | 1,279 | 1,236 | 1,279 | 3,000 | -2 | 100% | 102% | 38% | ▼ | 102% | 104% | 119% | 96% | 106% |
| 20240930 | 1,219 | 1,302 | 1,219 | 1,240 | 8,300 | -39 | 97% | 102% | 277% | ▼▼ | 104% | 103% | 118% | 93% | 103% |
| 20241001 | 1,247 | 1,304 | 1,247 | 1,300 | 5,000 | 60 | 105% | 104% | 60% | ▲ | 96% | 107% | 114% | 98% | 108% |
| 20241002 | 1,290 | 1,290 | 1,240 | 1,240 | 3,100 | -60 | 95% | 96% | 62% | ▼ | 100% | 109% | 116% | 94% | 103% |
| 20241003 | 1,270 | 1,270 | 1,230 | 1,268 | 1,300 | 28 | 102% | 100% | 42% | ▲ | 100% | 108% | 116% | 96% | 105% |
| 20241004 | 1,268 | 1,273 | 1,251 | 1,273 | 500 | 5 | 100% | 100% | 38% | ▲▲ | 99% | 105% | 113% | 96% | 106% |
| 20241007 | 1,300 | 1,320 | 1,278 | 1,285 | 19,600 | 12 | 101% | 99% | 3920% | ▲▲▲ | 109% | 105% | 116% | 97% | 107% |
| 20241008 | 1,269 | 1,400 | 1,260 | 1,379 | 30,300 | 94 | 107% | 109% | 155% | ▲▲▲▲ | 97% | 94% | 105% | 100% | 115% |
| 20241009 | 1,409 | 1,410 | 1,324 | 1,373 | 13,300 | -6 | 100% | 97% | 44% | ▼ | 101% | 101% | 110% | 100% | 113% |
| 20241010 | 1,344 | 1,367 | 1,341 | 1,360 | 2,000 | -13 | 99% | 101% | 15% | ▼▼ | 98% | 103% | 109% | 99% | 112% |
| 20241011 | 1,359 | 1,370 | 1,306 | 1,327 | 4,100 | -33 | 98% | 98% | 205% | ▼▼▼ | 97% | 108% | 110% | 96% | 109% |
| 20241015 | 1,338 | 1,346 | 1,300 | 1,300 | 3,100 | -27 | 98% | 97% | 76% | ▼▼▼▼ | 103% | 113% | 111% | 94% | 107% |
| 20241016 | 1,291 | 1,341 | 1,285 | 1,327 | 5,200 | 27 | 102% | 103% | 168% | ▲ | 101% | 109% | 106% | 96% | 109% |
| 20241017 | 1,337 | 1,379 | 1,319 | 1,357 | 8,700 | 30 | 102% | 101% | 167% | ▲▲ | 101% | 102% | 101% | 98% | 110% |
| 20241018 | 1,387 | 1,431 | 1,378 | 1,398 | 17,000 | 41 | 103% | 101% | 195% | ▲▲▲ | 103% | 101% | 100% | 100% | 113% |
| 20241021 | 1,399 | 1,470 | 1,390 | 1,445 | 21,700 | 47 | 103% | 103% | 128% | ▲▲▲▲ | 100% | 97% | 97% | 100% | 117% |
| 20241022 | 1,450 | 1,464 | 1,402 | 1,456 | 8,100 | 11 | 101% | 100% | 37% | ▲▲▲▲▲ | 98% | 102% | 96% | 100% | 117% |
| 20241023 | 1,445 | 1,460 | 1,409 | 1,409 | 4,300 | -47 | 97% | 98% | 53% | ▼ | 101% | 105% | 105% | 97% | 114% |
| 20241024 | 1,407 | 1,433 | 1,380 | 1,416 | 8,000 | 7 | 100% | 101% | 186% | ▲ | 99% | 103% | 107% | 97% | 114% |
| 20241025 | 1,389 | 1,407 | 1,370 | 1,382 | 4,600 | -34 | 98% | 99% | 58% | ▼ | 103% | 104% | 108% | 95% | 111% |
| 20241028 | 1,367 | 1,415 | 1,367 | 1,405 | 5,100 | 23 | 102% | 103% | 111% | ▲ | 106% | 101% | 107% | 96% | 113% |
| 20241029 | 1,386 | 1,490 | 1,386 | 1,475 | 11,000 | 70 | 105% | 106% | 216% | ▲▲ | 97% | 95% | 105% | 100% | 119% |
| 20241030 | 1,472 | 1,472 | 1,427 | 1,427 | 3,900 | -48 | 97% | 97% | 35% | ▼ | 100% | 99% | 109% | 97% | 115% |
| 20241031 | 1,421 | 1,430 | 1,419 | 1,422 | 700 | -5 | 100% | 100% | 18% | ▼▼ | 100% | 99% | 111% | 96% | 112% |
| 20241101 | 1,396 | 1,425 | 1,391 | 1,400 | 3,300 | -22 | 98% | 100% | 471% | ▼▼▼ | 99% | 99% | 110% | 95% | 110% |
| 20241105 | 1,400 | 1,410 | 1,379 | 1,379 | 2,700 | -21 | 99% | 99% | 82% | ▼▼▼▼ | 102% | 101% | 112% | 93% | 107% |
| 20241106 | 1,379 | 1,430 | 1,377 | 1,400 | 5,000 | 21 | 102% | 102% | 185% | ▲ | 98% | 97% | 109% | 95% | 108% |
| 20241107 | 1,413 | 1,413 | 1,385 | 1,385 | 3,400 | -15 | 99% | 98% | 68% | ▼ | 98% | 97% | 109% | 94% | 107% |
| 20241108 | 1,415 | 1,415 | 1,376 | 1,381 | 15,000 | -4 | 100% | 98% | 441% | ▼▼ | 101% | 98% | 114% | 94% | 106% |
| 20241111 | 1,381 | 1,442 | 1,381 | 1,388 | 3,000 | 7 | 101% | 101% | 20% | ▲ | 97% | 98% | 114% | 94% | 107% |
| 20241112 | 1,379 | 1,380 | 1,333 | 1,333 | 4,200 | -55 | 96% | 97% | 140% | ▼ | 103% | 101% | 118% | 90% | 103% |
| 20241113 | 1,330 | 1,399 | 1,330 | 1,375 | 4,900 | 42 | 103% | 103% | 117% | ▲ | 100% | 99% | 116% | 93% | 104% |
| 20241114 | 1,355 | 1,397 | 1,355 | 1,356 | 2,300 | -19 | 99% | 100% | 47% | ▼ | 99% | 108% | 114% | 92% | 102% |
| 20241115 | 1,373 | 1,373 | 1,350 | 1,355 | 2,000 | -1 | 100% | 99% | 87% | ▼▼ | 100% | 111% | 120% | 92% | 102% |
| 20241118 | 1,335 | 1,368 | 1,335 | 1,340 | 1,600 | -15 | 99% | 100% | 80% | ▼▼▼ | 100% | 110% | 119% | 91% | 101% |
| 20241119 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 0 | 100% | 100% | 13% | -- | 101% | 112% | 121% | 91% | 101% |
| 20241120 | 1,325 | 1,355 | 1,325 | 1,334 | 2,100 | -6 | 100% | 101% | 1050% | ▼ | 107% | 112% | 116% | 90% | 100% |
| 20241121 | 1,382 | 1,500 | 1,382 | 1,481 | 29,300 | 147 | 111% | 107% | 1395% | ▲ | 99% | 103% | 107% | 100% | 111% |
| 20241122 | 1,494 | 1,496 | 1,475 | 1,478 | 7,300 | -3 | 100% | 99% | 25% | ▼ | 101% | 105% | 110% | 100% | 111% |
| 20241125 | 1,459 | 1,494 | 1,459 | 1,475 | 8,300 | -3 | 100% | 101% | 114% | ▼▼ | 100% | 103% | 107% | 100% | 111% |
| 20241126 | 1,493 | 1,494 | 1,475 | 1,489 | 6,600 | 14 | 101% | 100% | 80% | ▲ | 103% | 102% | 106% | 100% | 112% |
| 20241127 | 1,504 | 1,562 | 1,504 | 1,545 | 12,800 | 56 | 104% | 103% | 194% | ▲▲ | 99% | 100% | 106% | 100% | 116% |
| 20241128 | 1,513 | 1,570 | 1,500 | 1,503 | 14,600 | -42 | 97% | 99% | 114% | ▼ | 102% | 99% | 107% | 97% | 113% |
| 20241129 | 1,500 | 1,590 | 1,480 | 1,526 | 6,800 | 23 | 102% | 102% | 47% | ▲ | 101% | 103% | 92% | 99% | 114% |
| 20241202 | 1,526 | 1,539 | 1,510 | 1,539 | 2,000 | 13 | 101% | 101% | 29% | ▲▲ | 100% | 104% | 94% | 100% | 115% |
| 20241203 | 1,508 | 1,527 | 1,503 | 1,506 | 3,900 | -33 | 98% | 100% | 195% | ▼ | 101% | 107% | 96% | 97% | 113% |
| 20241204 | 1,466 | 1,499 | 1,461 | 1,478 | 3,800 | -28 | 98% | 101% | 97% | ▼▼ | 101% | 107% | 96% | 96% | 111% |
| 20241205 | 1,473 | 1,497 | 1,467 | 1,482 | 2,200 | 4 | 100% | 101% | 58% | ▲ | 102% | 101% | 91% | 96% | 111% |
| 20241206 | 1,544 | 1,570 | 1,541 | 1,570 | 8,100 | 88 | 106% | 102% | 368% | ▲▲ | 101% | 103% | 0% | 100% | 118% |
| 20241209 | 1,554 | 1,584 | 1,525 | 1,572 | 17,900 | 2 | 100% | 101% | 221% | ▲▲▲ | 100% | 102% | 0% | 100% | 118% |
| 20241210 | 1,572 | 1,578 | 1,558 | 1,572 | 4,100 | 0 | 100% | 100% | 23% | -- | 99% | 84% | 0% | 100% | 118% |
| 20241211 | 1,570 | 1,580 | 1,553 | 1,553 | 4,500 | -19 | 99% | 99% | 110% | ▼ | 101% | 88% | 0% | 99% | 116% |
| 20241212 | 1,553 | 1,570 | 1,552 | 1,563 | 3,300 | 10 | 101% | 101% | 73% | ▲ | 101% | 87% | 0% | 99% | 117% |
| 20241213 | 1,577 | 1,605 | 1,565 | 1,598 | 18,500 | 35 | 102% | 101% | 561% | ▲▲ | 85% | 91% | 0% | 100% | 120% |
| 20241216 | 1,558 | 1,558 | 1,305 | 1,322 | 49,700 | -276 | 83% | 85% | 269% | ▼ | 99% | 109% | 0% | 83% | 100% |
| 20241217 | 1,292 | 1,296 | 1,251 | 1,274 | 17,800 | -48 | 96% | 99% | 36% | ▼▼ | 105% | 0% | 0% | 80% | 100% |
| 20241218 | 1,297 | 1,382 | 1,285 | 1,367 | 18,200 | 93 | 107% | 105% | 102% | ▲ | 102% | 0% | 0% | 86% | 107% |
| 20241219 | 1,318 | 1,363 | 1,311 | 1,349 | 11,900 | -18 | 99% | 102% | 65% | ▼ | 101% | 0% | 0% | 84% | 106% |
| 20241220 | 1,391 | 1,420 | 1,351 | 1,410 | 15,100 | 61 | 105% | 101% | 127% | ▲ | % | % | % | 88% | 111% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 200 | 182,200 | 200 | 137,500 | 0 | 44,700 |
| 2024-12-06 | 0 | 182,800 | 0 | 138,900 | 0 | 43,900 |
| 2024-11-29 | 0 | 185,300 | 0 | 137,800 | 0 | 47,500 |
| 2024-11-22 | 0 | 181,700 | 0 | 141,500 | 0 | 40,200 |
| 2024-11-15 | 0 | 170,500 | 0 | 135,700 | 0 | 34,800 |
| 2024-11-08 | 0 | 171,600 | 0 | 135,300 | 0 | 36,300 |
| 2024-11-01 | 0 | 167,800 | 0 | 129,300 | 0 | 38,500 |
| 2024-10-25 | 0 | 170,400 | 0 | 129,100 | 0 | 41,300 |
| 2024-10-18 | 0 | 168,300 | 0 | 122,400 | 0 | 45,900 |
| 2024-10-11 | 0 | 174,200 | 0 | 123,000 | 0 | 51,200 |
| 2024-10-04 | 0 | 173,700 | 0 | 122,800 | 0 | 50,900 |
| 2024-09-27 | 0 | 176,600 | 0 | 122,900 | 0 | 53,700 |
| 2024-09-20 | 0 | 178,400 | 0 | 122,300 | 0 | 56,100 |
| 2024-09-13 | 0 | 183,600 | 0 | 123,100 | 0 | 60,500 |
| 2024-09-06 | 0 | 176,900 | 0 | 124,800 | 0 | 52,100 |
| 2024-08-30 | 0 | 179,000 | 0 | 125,000 | 0 | 54,000 |
| 2024-08-23 | 0 | 180,500 | 0 | 125,700 | 0 | 54,800 |
| 2024-08-16 | 0 | 183,600 | 0 | 125,300 | 0 | 58,300 |
| 2024-08-09 | 0 | 167,100 | 0 | 113,800 | 0 | 53,300 |
| 2024-08-02 | 0 | 271,500 | 0 | 219,200 | 0 | 52,300 |
| 2024-07-26 | 0 | 276,700 | 0 | 223,900 | 0 | 52,800 |
| 2024-07-19 | 0 | 281,400 | 0 | 225,100 | 0 | 56,300 |
| 2024-07-12 | 0 | 284,600 | 0 | 227,000 | 0 | 57,600 |
| 2024-07-05 | 0 | 289,700 | 0 | 226,100 | 0 | 63,600 |
| 2024-06-28 | 0 | 304,300 | 0 | 225,200 | 0 | 79,100 |
| 2024-06-21 | 0 | 262,800 | 0 | 196,200 | 0 | 66,600 |
| 2024-06-14 | 100 | 268,200 | 100 | 197,100 | 0 | 71,100 |
| 2024-06-07 | 0 | 245,500 | 0 | 183,200 | 0 | 62,300 |
| 2024-05-31 | 0 | 250,400 | 0 | 181,700 | 0 | 68,700 |
| 2024-05-24 | 0 | 264,200 | 0 | 191,400 | 0 | 72,800 |
| 2024-05-17 | 1,200 | 270,300 | 1,200 | 201,900 | 0 | 68,400 |
| 2024-05-10 | 0 | 194,600 | 0 | 165,700 | 0 | 28,900 |
| 2024-05-02 | 0 | 191,500 | 0 | 165,100 | 0 | 26,400 |
| 2024-04-26 | 0 | 190,400 | 0 | 165,600 | 0 | 24,800 |
| 2024-04-19 | 0 | 192,100 | 0 | 164,900 | 0 | 27,200 |
| 2024-04-12 | 0 | 195,800 | 0 | 164,900 | 0 | 30,900 |
| 2024-04-05 | 0 | 198,500 | 0 | 164,900 | 0 | 33,600 |
| 2024-03-29 | 0 | 197,300 | 0 | 164,900 | 0 | 32,400 |
| 2024-03-22 | 0 | 196,000 | 0 | 165,700 | 0 | 30,300 |
| 2024-03-15 | 0 | 198,100 | 0 | 165,900 | 0 | 32,200 |
| 2024-03-08 | 0 | 199,200 | 0 | 166,000 | 0 | 33,200 |
| 2024-03-01 | 0 | 200,800 | 0 | 167,000 | 0 | 33,800 |
| 2024-02-22 | 0 | 199,200 | 0 | 168,600 | 0 | 30,600 |
| 2024-02-16 | 0 | 203,000 | 0 | 168,300 | 0 | 34,700 |
| 2024-02-09 | 0 | 203,000 | 0 | 168,400 | 0 | 34,600 |
| 2024-02-02 | 0 | 204,300 | 0 | 168,300 | 0 | 36,000 |
| 2024-01-26 | 0 | 214,600 | 0 | 169,300 | 0 | 45,300 |
| 2024-01-19 | 0 | 215,500 | 0 | 171,300 | 0 | 44,200 |
| 2024-01-12 | 0 | 215,600 | 0 | 170,800 | 0 | 44,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | Ｇ－ｃｏｌｙ | 2025年１月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241213 | 15:30 | Ｇ－ｃｏｌｙ | 2025年１月期第３四半期決算説明資料 |
| 20240926 | 15:00 | Ｇ－ｃｏｌｙ | 2025年1月期 第2四半期決算説明会 書き起こし |
| 20240926 | 15:00 | Ｇ－ｃｏｌｙ | 2025年1月期第2四半期決算説明会 質疑応答要旨 |
| 20240913 | 15:00 | Ｇ－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) |
| 20240913 | 15:00 | Ｇ－ｃｏｌｙ | 通期業績予想に関するお知らせ |
| 20240913 | 15:00 | Ｇ－ｃｏｌｙ | 2025年１月期第２四半期決算説明資料 |
| 20240613 | 15:00 | Ｇ－ｃｏｌｙ | 2025年１月期第１四半期 決算説明資料 |
| 20240613 | 15:00 | Ｇ－ｃｏｌｙ | 2025年１月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240509 | 19:00 | Ｇ－ｃｏｌｙ | 新作モバイルゲームリリースに関するお知らせ |
| 20240426 | 15:00 | Ｇ－ｃｏｌｙ | 支配株主等に関する事項について |
| 20240315 | 15:00 | Ｇ－ｃｏｌｙ | 2024年１月期決算短信〔日本基準〕(非連結) |
| 20240315 | 15:00 | Ｇ－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) |
| 20240315 | 15:00 | Ｇ－ｃｏｌｙ | 個別業績と前期実績値との差異に関するお知らせ |
| 20240315 | 15:00 | Ｇ－ｃｏｌｙ | 定款一部変更のお知らせ |
| 20240125 | 16:00 | Ｇ－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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4175 | 1 | 株式会社coly(コリー) | 2024-12-21 19:23:38 |
| 4175 | 2 | よくあるご質問（FAQ） | 株式会社coly | 2024-06-14 12:22:06 |
| 4175 | 2 | 免責事項 | 株式会社coly | 2024-06-14 12:22:04 |
| 4175 | 2 | 電⼦公告 | 株式会社coly | 2024-06-14 12:22:03 |
| 4175 | 2 | 株式情報 | 株式会社coly | 2024-06-14 12:22:01 |
| 4175 | 2 | IRカレンダー | 株式会社coly | 2024-06-14 12:22:00 |
| 4175 | 2 | IRライブラリ | 株式会社coly | 2024-06-14 12:21:58 |
| 4175 | 2 | 業績・財務情報 | 株式会社coly | 2024-06-14 12:21:56 |
| 4175 | 2 | IRニュース | 株式会社coly | 2024-06-14 12:21:55 |
| 4175 | 2 | メッセージ | 株式会社coly | 2024-06-14 12:21:53 |