[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/33サービス業】 売上高:632630 当期純利益:67350 総資産:617140 時価:1119億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,420 | 1,441 | 1,413 | 1,422 | 295,600 | 63,800 | 101% | ▲▲▲▲ | 1111 | 40 | 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% |
| 20251006 | 1,361 | 1,371 | 1,336 | 1,352 | 318,500 | 22,200 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20251010 | 1,352 | 1,377 | 1,320 | 1,360 | 711,900 | 496,300 | 101% | ▲ | 1711 | 0 | 0 | 92% | 4% |
| 20250910 | 1,422 | 1,445 | 1,420 | 1,434 | 263,900 | -31,700 | 101% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 6% |
| 20251008 | 1,354 | 1,364 | 1,339 | 1,341 | 177,900 | -62,900 | 99% | ▼▼ | 2228 | 0 | 0 | 90% | 2% |
| 20250926 | 1,412 | 1,417 | 1,408 | 1,417 | 223,300 | 12,900 | 100% | ▼ | 7177 | 0 | 0 | 95% | 5% |
| 20250919 | 1,457 | 1,458 | 1,424 | 1,437 | 291,000 | 129,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20250929 | 1,416 | 1,416 | 1,373 | 1,378 | 276,400 | 53,100 | 97% | ▼▼ | 7717 | 0 | 0 | 93% | 2% |
| 20250925 | 1,415 | 1,418 | 1,404 | 1,418 | 210,400 | 26,900 | 100% | -- | 7744 | 0 | 0 | 96% | 5% |
| 20251003 | 1,308 | 1,323 | 1,289 | 1,323 | 296,300 | 74,800 | 101% | ▲ | 7771 | 0 | 0 | 89% | 1% |
| 20251009 | 1,341 | 1,347 | 1,325 | 1,341 | 215,600 | 37,700 | 100% | -- | 7774 | 0 | 0 | 90% | 2% |
| 20250924 | 1,415 | 1,421 | 1,408 | 1,418 | 183,500 | 28,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 96% | 5% |
| 20251001 | 1,364 | 1,364 | 1,326 | 1,339 | 250,700 | 70,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250917 | 1,465 | 1,470 | 1,451 | 1,455 | 190,600 | -171,500 | 98% | ▼ | 8228 | 51 | 0 | 98% | 8% |
| 20251007 | 1,348 | 1,358 | 1,336 | 1,350 | 240,800 | -77,700 | 100% | ▼ | 8588 | 0 | 0 | 91% | 3% |
| 20250911 | 1,425 | 1,431 | 1,409 | 1,420 | 201,300 | -62,600 | 99% | ▼ | 8828 | 51 | 0 | 99% | 5% |
| 20250918 | 1,452 | 1,466 | 1,448 | 1,460 | 161,200 | -29,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 8% |
| 20250922 | 1,449 | 1,456 | 1,418 | 1,426 | 155,500 | -135,500 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20250930 | 1,392 | 1,392 | 1,365 | 1,374 | 179,900 | -96,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 2% |
| 20251002 | 1,344 | 1,348 | 1,308 | 1,309 | 221,500 | -29,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
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 |
| 2025-09-22 | 2157 | GOLDMAN SACHS INTERNATIONAL | 458,635 | 1% | ▲ | |
| 2025-10-02 | 2157 | BNP Paribas Financial Markets SNC | 506,330 | 1% | ▲ | 45,728 |
| 2025-10-02 | 2157 | GOLDMAN SACHS INTERNATIONAL | 503,935 | 1% | ▲ | 45,300 |
| 2025-10-03 | 2157 | GOLDMAN SACHS INTERNATIONAL | 498,935 | 1% | ▼ | -5,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 312,100 | 141,100 | 203,700 | 19,900 | 108,400 | 121,200 |
| 2025-09-19 | 330,800 | 139,800 | 195,000 | 19,800 | 135,800 | 120,000 |
| 2025-09-26 | 348,700 | 136,300 | 203,100 | 19,400 | 145,600 | 116,900 |
| 2025-10-03 | 359,000 | 118,800 | 206,900 | 18,900 | 152,100 | 99,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-12 11:27 | S100T8CT | 腰髙 博 | 変更報告書 |
| 2024-09-06 12:17 | S100UBK0 | 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） |
| 2024-09-24 10:58 | S100UEDP | ＦＭＲ ＬＬＣ | 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 |
| 2024-12-06 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） |
| 2025-02-21 11:13 | S100VA0Y | 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） |
| 2025-03-24 11:02 | S100VFAW | 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） |
| 2025-09-05 11:40 | S100WMXE | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-09-22 12:01 | S100WPT5 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |