決算new！
2024/12/13 発表
2-10月期(3Q累計)経常が赤字縮小で着地・8-10月期は黒字浮上
4175東証G信用
業種 情報・通信業
ｃｏｌｙ 株価時系列データ
PTS
1,361.1
円
(10:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,784 (24/06/27) | 863 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,784 (24/06/27) | 863 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,297 | 1,382 | 1,285 | 1,368 | +94 | +7.4 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,292 | 1,296 | 1,251 | 1,274 | -48 | -3.6 | 17,800 |
| 12/16 | 1,558 | 1,558 | 1,305 | 1,322 | -276 | -17.3 | 49,700 |
| 12/13 | 1,577 | 1,605 | 1,565 | 1,598 | +35 | +2.2 | 18,500 |
| 12/12 | 1,553 | 1,570 | 1,552 | 1,563 | +10 | +0.6 | 3,300 |
| 12/11 | 1,570 | 1,580 | 1,553 | 1,553 | -19 | -1.2 | 4,500 |
| 12/10 | 1,572 | 1,578 | 1,558 | 1,572 | 0 | 0.0 | 4,100 |
| 12/9 | 1,554 | 1,584 | 1,525 | 1,572 | +2 | +0.1 | 17,900 |
| 12/6 | 1,544 | 1,570 | 1,541 | 1,570 | +88 | +5.9 | 8,100 |
| 12/5 | 1,473 | 1,497 | 1,467 | 1,482 | +4 | +0.3 | 2,200 |
| 12/4 | 1,466 | 1,499 | 1,461 | 1,478 | -28 | -1.9 | 3,800 |
| 12/3 | 1,508 | 1,527 | 1,503 | 1,506 | -33 | -2.1 | 3,900 |
| 12/2 | 1,526 | 1,539 | 1,510 | 1,539 | +13 | +0.9 | 2,000 |
| 11/29 | 1,500 | 1,590 | 1,480 | 1,526 | +23 | +1.5 | 6,800 |
| 11/28 | 1,513 | 1,570 | 1,500 | 1,503 | -42 | -2.7 | 14,600 |
| 11/27 | 1,504 | 1,562 | 1,504 | 1,545 | +56 | +3.8 | 12,800 |
| 11/26 | 1,493 | 1,494 | 1,475 | 1,489 | +14 | +1.0 | 6,600 |
| 11/25 | 1,459 | 1,494 | 1,459 | 1,475 | -3 | -0.2 | 8,300 |
| 11/22 | 1,494 | 1,496 | 1,475 | 1,478 | -3 | -0.2 | 7,300 |
| 11/21 | 1,382 | 1,500 | 1,382 | 1,481 | +147 | +11.0 | 29,300 |
| 11/20 | 1,325 | 1,355 | 1,325 | 1,334 | -6 | -0.5 | 2,100 |
| 11/19 | 1,340 | 1,340 | 1,340 | 1,340 | 0 | 0.0 | 200 |
| 11/18 | 1,335 | 1,368 | 1,335 | 1,340 | -15 | -1.1 | 1,600 |
| 11/15 | 1,373 | 1,373 | 1,350 | 1,355 | -1 | -0.1 | 2,000 |
| 11/14 | 1,355 | 1,397 | 1,355 | 1,356 | -19 | -1.4 | 2,300 |
| 11/13 | 1,330 | 1,399 | 1,330 | 1,375 | +42 | +3.2 | 4,900 |
| 11/12 | 1,379 | 1,380 | 1,333 | 1,333 | -55 | -4.0 | 4,200 |
| 11/11 | 1,381 | 1,442 | 1,381 | 1,388 | +7 | +0.5 | 3,000 |
| 11/8 | 1,415 | 1,415 | 1,376 | 1,381 | -4 | -0.3 | 15,000 |
| 11/7 | 1,413 | 1,413 | 1,385 | 1,385 | -15 | -1.1 | 3,400 |
| 11/6 | 1,379 | 1,430 | 1,377 | 1,400 | +21 | +1.5 | 5,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
