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:7555481----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
202407111,5251,5251,3061,338108,700-18988%88%611%108%107%109%76%106%
202407121,3081,4381,3061,41451,20076106%108%47%100%98%102%80%112%
202407161,4061,4281,3831,41112,200-3100%100%24%99%97%101%80%111%
202407171,4101,4101,3811,4006,100-1199%99%50%▼▼101%99%97%80%110%
202407181,3811,4161,3801,3965,600-4100%101%92%▼▼▼99%97%92%79%104%
202407191,3901,3901,3561,3828,500-1499%99%152%▼▼▼▼97%98%93%79%103%
202407221,3821,3821,3191,3387,100-4497%97%84%▼▼▼▼▼102%102%96%76%100%
202407231,3381,3871,3381,36215,70024102%102%221%100%101%95%77%102%
202407241,3551,3661,3301,3535,800-999%100%37%99%108%97%77%101%
202407251,3191,3361,3061,3067,600-4797%99%131%▼▼102%108%97%74%100%
202407261,3251,3591,3001,3496,10043103%102%80%100%97%93%84%103%
202407291,3761,3851,3511,3704,10021102%100%67%▲▲102%91%96%89%105%
202407301,3411,3631,3331,3632,700-799%102%66%107%72%96%88%104%
202407311,3331,4421,3261,42821,40065105%107%793%94%74%90%92%109%
202408011,4251,4281,3211,33310,300-9593%94%48%94%83%102%86%102%
202408021,3001,3271,2091,22525,400-10892%94%247%▼▼84%94%116%79%100%
202408051,1481,15095096057,100-26578%84%225%▼▼▼87%100%121%63%100%
202408061,0951,110863948261,800-1299%87%458%▼▼▼▼106%112%134%62%100%
202408079931,0749651,05737,900109111%106%14%102%108%127%69%111%
202408081,0511,0821,0251,07610,60019102%102%28%▲▲94%117%121%75%114%
202408091,0961,0961,0251,03011,200-4696%94%106%107%125%130%72%109%
202408131,0241,0991,0231,09323,20063106%107%207%100%109%120%77%115%
202408141,1081,1101,0721,1108,90017102%100%38%▲▲101%108%118%78%117%
202408151,1231,1731,1231,13915,20029103%101%171%▲▲▲108%99%112%80%120%
202408161,1881,2851,1881,28564,300146113%108%423%▲▲▲▲99%99%110%90%136%
202408191,1951,2391,1701,18840,500-9792%99%63%101%98%110%83%125%
202408201,2031,2191,1831,2108,50022102%101%21%99%103%111%85%128%
202408211,1911,2001,1601,1788,600-3297%99%101%100%106%112%82%124%
202408221,1781,1951,1771,1802,5002100%100%29%100%106%112%83%124%
202408231,1801,1881,1621,1781,400-2100%100%56%101%115%114%82%124%
202408261,1591,1801,1501,1714,500-799%101%321%▼▼105%114%113%82%124%
202408271,1711,2241,1711,2246,30053105%105%140%99%104%105%86%129%
202408281,2541,2651,2101,24610,60022102%99%168%▲▲100%103%106%87%131%
202408291,2501,2681,2311,2464,3000100%100%41%--107%101%106%93%131%
202408301,2461,3451,2461,33016,30084107%107%379%98%95%98%100%140%
202409021,3291,3291,2721,3085,100-2298%98%31%98%93%99%98%138%
202409031,3071,3071,2811,285900-2398%98%18%▼▼96%102%104%97%136%
202409041,2501,2501,2001,20211,000-8394%96%1222%▼▼▼103%103%106%90%117%
202409051,2301,2841,2291,2623,70060105%103%34%98%102%105%95%123%
202409061,2401,2441,2161,2163,400-4696%98%92%102%112%117%91%118%
202409091,1801,2431,1551,2029,500-1499%102%279%▼▼104%108%112%90%110%
202409101,2261,2731,2261,27010,90068106%104%115%97%98%109%95%114%
202409111,2701,2701,2281,2304,200-4097%97%39%99%101%108%92%108%
202409121,2751,2901,2621,2654,90035103%99%117%101%98%105%95%108%
202409131,3101,3201,2601,32012,90055104%101%263%▲▲97%101%110%99%113%
202409171,2491,3281,1901,21525,100-10592%97%195%100%102%111%91%104%
202409181,2431,2821,2151,2398,80024102%100%35%103%102%110%93%106%
202409191,2551,3041,2311,28810,10049104%103%115%▲▲97%98%106%97%110%
202409201,3021,3151,2621,2624,600-2698%97%46%97%99%107%95%108%
202409241,2901,2901,1881,25211,800-1099%97%257%▼▼100%103%109%94%107%
202409251,2641,2641,2631,26330011101%100%3%102%103%0%95%105%
202409261,2611,2811,2271,2818,00018101%102%2667%▲▲102%101%0%96%107%
202409271,2511,2791,2361,2793,000-2100%102%38%102%104%0%96%106%
202409301,2191,3021,2191,2408,300-3997%102%277%▼▼104%103%0%93%103%
202410011,2471,3041,2471,3005,00060105%104%60%96%107%0%98%108%
202410021,2901,2901,2401,2403,100-6095%96%62%100%109%0%94%103%
202410031,2701,2701,2301,2681,30028102%100%42%100%108%0%96%105%
202410041,2681,2731,2511,2735005100%100%38%▲▲99%0%0%96%106%
202410071,3001,3201,2781,28519,60012101%99%3920%▲▲▲109%0%0%97%107%
202410081,2691,4001,2601,37930,30094107%109%155%▲▲▲▲97%0%0%100%115%
202410091,4091,4101,3241,37313,300-6100%97%44%%%%100%113%

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
2024-10-040173,7000122,800050,900
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

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)2024-10-09 14:26:22
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