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
1,325
円
(13:28)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,558 | 1,558 | 1,251 | 1,327 | -271 | -17.0 | 80,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,554 | 1,605 | 1,525 | 1,598 | +28 | +1.8 | 48,300 |
| 12/6 | 1,526 | 1,570 | 1,461 | 1,570 | +44 | +2.9 | 20,000 |
| 11/29 | 1,459 | 1,590 | 1,459 | 1,526 | +48 | +3.3 | 49,100 |
| 11/22 | 1,335 | 1,500 | 1,325 | 1,478 | +123 | +9.1 | 40,500 |
| 11/15 | 1,381 | 1,442 | 1,330 | 1,355 | -26 | -1.9 | 16,400 |
| 11/8 | 1,400 | 1,430 | 1,376 | 1,381 | -19 | -1.4 | 26,100 |
| 11/1 | 1,367 | 1,490 | 1,367 | 1,400 | +18 | +1.3 | 24,000 |
| 10/25 | 1,399 | 1,470 | 1,370 | 1,382 | -16 | -1.1 | 46,700 |
| 10/18 | 1,338 | 1,431 | 1,285 | 1,398 | +71 | +5.4 | 34,000 |
| 10/11 | 1,300 | 1,410 | 1,260 | 1,327 | +54 | +4.2 | 69,300 |
| 10/4 | 1,219 | 1,304 | 1,219 | 1,273 | -6 | -0.5 | 18,200 |
| 9/27 | 1,290 | 1,290 | 1,188 | 1,279 | +17 | +1.4 | 23,100 |
| 9/20 | 1,249 | 1,328 | 1,190 | 1,262 | -58 | -4.4 | 48,600 |
| 9/13 | 1,180 | 1,320 | 1,155 | 1,320 | +104 | +8.6 | 42,400 |
| 9/6 | 1,329 | 1,329 | 1,200 | 1,216 | -114 | -8.6 | 24,100 |
| 8/30 | 1,159 | 1,345 | 1,150 | 1,330 | +152 | +12.9 | 42,000 |
| 8/23 | 1,195 | 1,239 | 1,160 | 1,178 | -107 | -8.3 | 61,500 |
| 8/16 | 1,024 | 1,285 | 1,023 | 1,285 | +255 | +24.8 | 111,600 |
| 8/9 | 1,148 | 1,150 | 863 | 1,030 | -195 | -15.9 | 378,600 |
| 8/2 | 1,376 | 1,442 | 1,209 | 1,225 | -124 | -9.2 | 63,900 |
| 7/26 | 1,382 | 1,387 | 1,300 | 1,349 | -33 | -2.4 | 42,300 |
| 7/19 | 1,406 | 1,428 | 1,356 | 1,382 | -32 | -2.3 | 32,400 |
| 7/12 | 1,545 | 1,547 | 1,306 | 1,414 | -131 | -8.5 | 231,700 |
| 7/5 | 1,570 | 1,620 | 1,473 | 1,545 | -57 | -3.6 | 191,800 |
| 6/28 | 1,477 | 1,784 | 1,451 | 1,602 | +155 | +10.7 | 649,500 |
| 6/21 | 1,266 | 1,563 | 1,240 | 1,447 | +163 | +12.7 | 423,400 |
| 6/14 | 1,270 | 1,366 | 1,200 | 1,284 | +2 | +0.2 | 264,300 |
| 6/7 | 1,368 | 1,589 | 1,252 | 1,282 | -80 | -5.9 | 865,900 |
| 5/31 | 1,189 | 1,437 | 1,189 | 1,362 | +180 | +15.2 | 285,700 |
| 5/24 | 1,400 | 1,430 | 1,167 | 1,182 | -318 | -21.2 | 542,800 |
▶︎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
