| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,525 | 1,525 | 1,306 | 1,338 | 108,700 | -189 | 88% | 88% | 611% | ▼ | 108% | 107% | 109% | 76% | 106% |
| 20240712 | 1,308 | 1,438 | 1,306 | 1,414 | 51,200 | 76 | 106% | 108% | 47% | ▲ | 100% | 98% | 102% | 80% | 112% |
| 20240716 | 1,406 | 1,428 | 1,383 | 1,411 | 12,200 | -3 | 100% | 100% | 24% | ▼ | 99% | 97% | 101% | 80% | 111% |
| 20240717 | 1,410 | 1,410 | 1,381 | 1,400 | 6,100 | -11 | 99% | 99% | 50% | ▼▼ | 101% | 99% | 97% | 80% | 110% |
| 20240718 | 1,381 | 1,416 | 1,380 | 1,396 | 5,600 | -4 | 100% | 101% | 92% | ▼▼▼ | 99% | 97% | 92% | 79% | 104% |
| 20240719 | 1,390 | 1,390 | 1,356 | 1,382 | 8,500 | -14 | 99% | 99% | 152% | ▼▼▼▼ | 97% | 98% | 93% | 79% | 103% |
| 20240722 | 1,382 | 1,382 | 1,319 | 1,338 | 7,100 | -44 | 97% | 97% | 84% | ▼▼▼▼▼ | 102% | 102% | 96% | 76% | 100% |
| 20240723 | 1,338 | 1,387 | 1,338 | 1,362 | 15,700 | 24 | 102% | 102% | 221% | ▲ | 100% | 101% | 95% | 77% | 102% |
| 20240724 | 1,355 | 1,366 | 1,330 | 1,353 | 5,800 | -9 | 99% | 100% | 37% | ▼ | 99% | 108% | 97% | 77% | 101% |
| 20240725 | 1,319 | 1,336 | 1,306 | 1,306 | 7,600 | -47 | 97% | 99% | 131% | ▼▼ | 102% | 108% | 97% | 74% | 100% |
| 20240726 | 1,325 | 1,359 | 1,300 | 1,349 | 6,100 | 43 | 103% | 102% | 80% | ▲ | 100% | 97% | 93% | 84% | 103% |
| 20240729 | 1,376 | 1,385 | 1,351 | 1,370 | 4,100 | 21 | 102% | 100% | 67% | ▲▲ | 102% | 91% | 96% | 89% | 105% |
| 20240730 | 1,341 | 1,363 | 1,333 | 1,363 | 2,700 | -7 | 99% | 102% | 66% | ▼ | 107% | 72% | 96% | 88% | 104% |
| 20240731 | 1,333 | 1,442 | 1,326 | 1,428 | 21,400 | 65 | 105% | 107% | 793% | ▲ | 94% | 74% | 90% | 92% | 109% |
| 20240801 | 1,425 | 1,428 | 1,321 | 1,333 | 10,300 | -95 | 93% | 94% | 48% | ▼ | 94% | 83% | 102% | 86% | 102% |
| 20240802 | 1,300 | 1,327 | 1,209 | 1,225 | 25,400 | -108 | 92% | 94% | 247% | ▼▼ | 84% | 94% | 116% | 79% | 100% |
| 20240805 | 1,148 | 1,150 | 950 | 960 | 57,100 | -265 | 78% | 84% | 225% | ▼▼▼ | 87% | 100% | 121% | 63% | 100% |
| 20240806 | 1,095 | 1,110 | 863 | 948 | 261,800 | -12 | 99% | 87% | 458% | ▼▼▼▼ | 106% | 112% | 134% | 62% | 100% |
| 20240807 | 993 | 1,074 | 965 | 1,057 | 37,900 | 109 | 111% | 106% | 14% | ▲ | 102% | 108% | 127% | 69% | 111% |
| 20240808 | 1,051 | 1,082 | 1,025 | 1,076 | 10,600 | 19 | 102% | 102% | 28% | ▲▲ | 94% | 117% | 121% | 75% | 114% |
| 20240809 | 1,096 | 1,096 | 1,025 | 1,030 | 11,200 | -46 | 96% | 94% | 106% | ▼ | 107% | 125% | 130% | 72% | 109% |
| 20240813 | 1,024 | 1,099 | 1,023 | 1,093 | 23,200 | 63 | 106% | 107% | 207% | ▲ | 100% | 109% | 120% | 77% | 115% |
| 20240814 | 1,108 | 1,110 | 1,072 | 1,110 | 8,900 | 17 | 102% | 100% | 38% | ▲▲ | 101% | 108% | 118% | 78% | 117% |
| 20240815 | 1,123 | 1,173 | 1,123 | 1,139 | 15,200 | 29 | 103% | 101% | 171% | ▲▲▲ | 108% | 99% | 112% | 80% | 120% |
| 20240816 | 1,188 | 1,285 | 1,188 | 1,285 | 64,300 | 146 | 113% | 108% | 423% | ▲▲▲▲ | 99% | 99% | 110% | 90% | 136% |
| 20240819 | 1,195 | 1,239 | 1,170 | 1,188 | 40,500 | -97 | 92% | 99% | 63% | ▼ | 101% | 98% | 110% | 83% | 125% |
| 20240820 | 1,203 | 1,219 | 1,183 | 1,210 | 8,500 | 22 | 102% | 101% | 21% | ▲ | 99% | 103% | 111% | 85% | 128% |
| 20240821 | 1,191 | 1,200 | 1,160 | 1,178 | 8,600 | -32 | 97% | 99% | 101% | ▼ | 100% | 106% | 112% | 82% | 124% |
| 20240822 | 1,178 | 1,195 | 1,177 | 1,180 | 2,500 | 2 | 100% | 100% | 29% | ▲ | 100% | 106% | 112% | 83% | 124% |
| 20240823 | 1,180 | 1,188 | 1,162 | 1,178 | 1,400 | -2 | 100% | 100% | 56% | ▼ | 101% | 115% | 114% | 82% | 124% |
| 20240826 | 1,159 | 1,180 | 1,150 | 1,171 | 4,500 | -7 | 99% | 101% | 321% | ▼▼ | 105% | 114% | 113% | 82% | 124% |
| 20240827 | 1,171 | 1,224 | 1,171 | 1,224 | 6,300 | 53 | 105% | 105% | 140% | ▲ | 99% | 104% | 105% | 86% | 129% |
| 20240828 | 1,254 | 1,265 | 1,210 | 1,246 | 10,600 | 22 | 102% | 99% | 168% | ▲▲ | 100% | 103% | 106% | 87% | 131% |
| 20240829 | 1,250 | 1,268 | 1,231 | 1,246 | 4,300 | 0 | 100% | 100% | 41% | -- | 107% | 101% | 106% | 93% | 131% |
| 20240830 | 1,246 | 1,345 | 1,246 | 1,330 | 16,300 | 84 | 107% | 107% | 379% | ▲ | 98% | 95% | 98% | 100% | 140% |
| 20240902 | 1,329 | 1,329 | 1,272 | 1,308 | 5,100 | -22 | 98% | 98% | 31% | ▼ | 98% | 93% | 99% | 98% | 138% |
| 20240903 | 1,307 | 1,307 | 1,281 | 1,285 | 900 | -23 | 98% | 98% | 18% | ▼▼ | 96% | 102% | 104% | 97% | 136% |
| 20240904 | 1,250 | 1,250 | 1,200 | 1,202 | 11,000 | -83 | 94% | 96% | 1222% | ▼▼▼ | 103% | 103% | 106% | 90% | 117% |
| 20240905 | 1,230 | 1,284 | 1,229 | 1,262 | 3,700 | 60 | 105% | 103% | 34% | ▲ | 98% | 102% | 105% | 95% | 123% |
| 20240906 | 1,240 | 1,244 | 1,216 | 1,216 | 3,400 | -46 | 96% | 98% | 92% | ▼ | 102% | 112% | 117% | 91% | 118% |
| 20240909 | 1,180 | 1,243 | 1,155 | 1,202 | 9,500 | -14 | 99% | 102% | 279% | ▼▼ | 104% | 108% | 112% | 90% | 110% |
| 20240910 | 1,226 | 1,273 | 1,226 | 1,270 | 10,900 | 68 | 106% | 104% | 115% | ▲ | 97% | 98% | 109% | 95% | 114% |
| 20240911 | 1,270 | 1,270 | 1,228 | 1,230 | 4,200 | -40 | 97% | 97% | 39% | ▼ | 99% | 101% | 108% | 92% | 108% |
| 20240912 | 1,275 | 1,290 | 1,262 | 1,265 | 4,900 | 35 | 103% | 99% | 117% | ▲ | 101% | 98% | 105% | 95% | 108% |
| 20240913 | 1,310 | 1,320 | 1,260 | 1,320 | 12,900 | 55 | 104% | 101% | 263% | ▲▲ | 97% | 101% | 110% | 99% | 113% |
| 20240917 | 1,249 | 1,328 | 1,190 | 1,215 | 25,100 | -105 | 92% | 97% | 195% | ▼ | 100% | 102% | 111% | 91% | 104% |
| 20240918 | 1,243 | 1,282 | 1,215 | 1,239 | 8,800 | 24 | 102% | 100% | 35% | ▲ | 103% | 102% | 110% | 93% | 106% |
| 20240919 | 1,255 | 1,304 | 1,231 | 1,288 | 10,100 | 49 | 104% | 103% | 115% | ▲▲ | 97% | 98% | 106% | 97% | 110% |
| 20240920 | 1,302 | 1,315 | 1,262 | 1,262 | 4,600 | -26 | 98% | 97% | 46% | ▼ | 97% | 99% | 107% | 95% | 108% |
| 20240924 | 1,290 | 1,290 | 1,188 | 1,252 | 11,800 | -10 | 99% | 97% | 257% | ▼▼ | 100% | 103% | 109% | 94% | 107% |
| 20240925 | 1,264 | 1,264 | 1,263 | 1,263 | 300 | 11 | 101% | 100% | 3% | ▲ | 102% | 103% | 0% | 95% | 105% |
| 20240926 | 1,261 | 1,281 | 1,227 | 1,281 | 8,000 | 18 | 101% | 102% | 2667% | ▲▲ | 102% | 101% | 0% | 96% | 107% |
| 20240927 | 1,251 | 1,279 | 1,236 | 1,279 | 3,000 | -2 | 100% | 102% | 38% | ▼ | 102% | 104% | 0% | 96% | 106% |
| 20240930 | 1,219 | 1,302 | 1,219 | 1,240 | 8,300 | -39 | 97% | 102% | 277% | ▼▼ | 104% | 103% | 0% | 93% | 103% |
| 20241001 | 1,247 | 1,304 | 1,247 | 1,300 | 5,000 | 60 | 105% | 104% | 60% | ▲ | 96% | 107% | 0% | 98% | 108% |
| 20241002 | 1,290 | 1,290 | 1,240 | 1,240 | 3,100 | -60 | 95% | 96% | 62% | ▼ | 100% | 109% | 0% | 94% | 103% |
| 20241003 | 1,270 | 1,270 | 1,230 | 1,268 | 1,300 | 28 | 102% | 100% | 42% | ▲ | 100% | 108% | 0% | 96% | 105% |
| 20241004 | 1,268 | 1,273 | 1,251 | 1,273 | 500 | 5 | 100% | 100% | 38% | ▲▲ | 99% | 0% | 0% | 96% | 106% |
| 20241007 | 1,300 | 1,320 | 1,278 | 1,285 | 19,600 | 12 | 101% | 99% | 3920% | ▲▲▲ | 109% | 0% | 0% | 97% | 107% |
| 20241008 | 1,269 | 1,400 | 1,260 | 1,379 | 30,300 | 94 | 107% | 109% | 155% | ▲▲▲▲ | 97% | 0% | 0% | 100% | 115% |
| 20241009 | 1,409 | 1,410 | 1,324 | 1,373 | 13,300 | -6 | 100% | 97% | 44% | ▼ | % | % | % | 100% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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) | 2024-10-09 14:26:22 |
| 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 |