[2157]コシダカＨＤ:【カラオケチェーン】低価格などを特長に全国に店舗
Yahoo! 【プライム/サービス業】 売上高:632630 当期純利益:67350 総資産:617140 時価:1221億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,385 | 1,413 | 1,382 | 1,405 | 548,900 | 131,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250819 | 1,402 | 1,429 | 1,397 | 1,427 | 576,800 | 27,900 | 102% | ▲▲ | 1111 | 40 | 20 | 100% | 10% |
| 20250820 | 1,413 | 1,442 | 1,405 | 1,422 | 470,700 | -106,100 | 100% | ▼ | 2228 | 0 | 19 | 100% | 10% |
| 20250821 | 1,421 | 1,427 | 1,401 | 1,408 | 414,200 | -56,500 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250822 | 1,401 | 1,425 | 1,390 | 1,413 | 854,000 | 439,800 | 100% | ▲ | 7771 | 0 | 17 | 99% | 9% |
| 20250825 | 1,392 | 1,411 | 1,386 | 1,395 | 694,400 | -159,600 | 99% | ▼ | 8888 | 0 | 16 | 98% | 8% |
| 20250826 | 1,395 | 1,414 | 1,389 | 1,404 | 723,100 | 28,700 | 101% | ▲ | 1111 | 0 | 15 | 98% | 9% |
| 20250827 | 1,411 | 1,439 | 1,406 | 1,425 | 1,883,200 | 1,160,100 | 101% | ▲▲ | 1111 | 40 | 14 | 100% | 9% |
| 20250828 | 1,426 | 1,460 | 1,402 | 1,441 | 1,639,200 | -244,000 | 101% | ▲▲▲ | 2822 | 0 | 0 | 100% | 7% |
| 20250829 | 1,430 | 1,430 | 1,377 | 1,380 | 571,400 | -1,067,800 | 96% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250901 | 1,380 | 1,384 | 1,354 | 1,363 | 443,000 | -128,400 | 99% | ▼▼ | 8888 | 0 | 11 | 95% | 1% |
| 20250902 | 1,379 | 1,390 | 1,352 | 1,362 | 333,100 | -109,900 | 100% | ▼▼▼ | 2888 | 24 | 10 | 95% | 0% |
| 20250903 | 1,364 | 1,367 | 1,340 | 1,352 | 377,800 | 44,700 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 94% | 0% |
| 20250904 | 1,355 | 1,378 | 1,335 | 1,374 | 326,800 | -51,000 | 102% | ▲ | 2882 | 51 | 5 | 95% | 2% |
| 20250905 | 1,375 | 1,396 | 1,357 | 1,395 | 306,000 | -20,800 | 102% | ▲▲ | 2222 | 51 | 7 | 97% | 3% |
| 20250908 | 1,390 | 1,412 | 1,384 | 1,404 | 231,800 | -74,200 | 101% | ▲▲▲ | 2222 | 51 | 6 | 97% | 4% |
| 20250909 | 1,420 | 1,441 | 1,413 | 1,422 | 295,600 | 63,800 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250910 | 1,422 | 1,445 | 1,420 | 1,434 | 263,900 | -31,700 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20250911 | 1,425 | 1,431 | 1,409 | 1,420 | 201,300 | -62,600 | 99% | ▼ | 8828 | 51 | 0 | 99% | 5% |
| 20250912 | 1,430 | 1,437 | 1,412 | 1,430 | 239,000 | 37,700 | 101% | ▲ | 1111 | 51 | 0 | 99% | 6% |
| 20250916 | 1,441 | 1,484 | 1,439 | 1,484 | 362,100 | 123,100 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 2157 | GOLDMAN SACHS INTERNATIONAL | 330,835 | 0% | ▼ | -158,200 |
| 2025-09-03 | 2157 | BNP Paribas Financial Markets SNC | 460,602 | 1% | ▲ | |
| 2025-09-02 | 2157 | GOLDMAN SACHS INTERNATIONAL | 489,035 | 1% | ▼ | -15,600 |
| 2025-09-01 | 2157 | GOLDMAN SACHS INTERNATIONAL | 504,635 | 1% | ▼ | -158,000 |
| 2025-08-27 | 2157 | GOLDMAN SACHS INTERNATIONAL | 662,635 | 1% | ▼ | -89,400 |
| 2025-08-22 | 2157 | GOLDMAN SACHS INTERNATIONAL | 752,035 | 1% | ▼ | -60,300 |
| 2025-08-21 | 2157 | GOLDMAN SACHS INTERNATIONAL | 812,335 | 1% | ▼ | -88,905 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 352,600 | 136,200 | 219,600 | 21,800 | 133,000 | 114,400 |
| 2025-08-29 | 337,200 | 169,600 | 225,300 | 45,300 | 111,900 | 124,300 |
| 2025-08-22 | 337,700 | 4,054,500 | 216,000 | 3,867,200 | 121,700 | 187,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-05 11:40 | S100WMXE | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-06-06 13:10 | S100VVUZ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-24 11:02 | S100VFAW | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-02-21 15:48 | S100VA92 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-21 11:13 | S100VA0Y | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-12-06 14:33 | S100UWM0 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-11 16:42 | S100UORS | ＩＸＧＳ， Ｉｎｃ． | 変更報告書 |
| 2024-09-24 10:58 | S100UEDP | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-09-06 13:06 | S100UBRS | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-09-06 12:17 | S100UBK0 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-04-12 11:27 | S100T8CT | 腰髙 博 | 変更報告書 |