[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:1028億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 1,265 | 1,269 | 1,215 | 1,221 | 348,500 | -105,200 | 98% | ▼▼▼ | 2828 | 24 | 0 | 84% | 0% |
| 20251022 | 1,228 | 1,240 | 1,220 | 1,228 | 286,000 | -86,700 | 99% | ▼ | 8258 | 51 | 0 | 87% | 1% |
| 20251017 | 1,221 | 1,235 | 1,208 | 1,232 | 282,500 | -66,000 | 101% | ▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251023 | 1,220 | 1,238 | 1,213 | 1,232 | 224,300 | -61,700 | 100% | ▲ | 8882 | 51 | 0 | 87% | 1% |
| 20251020 | 1,241 | 1,244 | 1,224 | 1,237 | 257,500 | -25,000 | 100% | ▲▲ | 2222 | 0 | 0 | 86% | 1% |
| 20251021 | 1,228 | 1,248 | 1,208 | 1,239 | 372,700 | 115,200 | 100% | ▲▲▲ | 1771 | 0 | 0 | 87% | 1% |
| 20251024 | 1,230 | 1,255 | 1,220 | 1,243 | 251,500 | 27,200 | 101% | ▲▲ | 1111 | 40 | 0 | 88% | 2% |
| 20251015 | 1,258 | 1,265 | 1,228 | 1,249 | 453,700 | -679,000 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251027 | 1,260 | 1,264 | 1,248 | 1,250 | 223,000 | -28,500 | 101% | ▲▲▲ | 2222 | 51 | 0 | 91% | 2% |
| 20251014 | 1,270 | 1,310 | 1,258 | 1,263 | 1,132,700 | 420,800 | 93% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251002 | 1,344 | 1,348 | 1,308 | 1,309 | 221,500 | -29,200 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251003 | 1,308 | 1,323 | 1,289 | 1,323 | 296,300 | 74,800 | 101% | ▲ | 7771 | 0 | 0 | 89% | 1% |
| 20251001 | 1,364 | 1,364 | 1,326 | 1,339 | 250,700 | 70,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251009 | 1,341 | 1,347 | 1,325 | 1,341 | 215,600 | 37,700 | 100% | -- | 7774 | 0 | 0 | 90% | 2% |
| 20251008 | 1,354 | 1,364 | 1,339 | 1,341 | 177,900 | -62,900 | 99% | ▼▼ | 2228 | 0 | 0 | 90% | 2% |
| 20251007 | 1,348 | 1,358 | 1,336 | 1,350 | 240,800 | -77,700 | 100% | ▼ | 8588 | 0 | 0 | 91% | 3% |
| 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% |
| 20250930 | 1,392 | 1,392 | 1,365 | 1,374 | 179,900 | -96,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 2% |
| 20250929 | 1,416 | 1,416 | 1,373 | 1,378 | 276,400 | 53,100 | 97% | ▼▼ | 7717 | 0 | 0 | 93% | 2% |
| 20250926 | 1,412 | 1,417 | 1,408 | 1,417 | 223,300 | 12,900 | 100% | ▼ | 7177 | 0 | 0 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 2157 | GOLDMAN SACHS INTERNATIONAL | 683,739 | 1% | ▲ | 57,255 |
| 2025-10-21 | 2157 | BNP Paribas Financial Markets SNC | 530,130 | 1% | ▲ | 88,500 |
| 2025-10-15 | 2157 | GOLDMAN SACHS INTERNATIONAL | 626,484 | 1% | ▲ | 120,549 |
| 2025-10-14 | 2157 | BNP Paribas Financial Markets SNC | 441,630 | 1% | ▲ | 25,300 |
| 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 |
| 2025-10-09 | 2157 | GOLDMAN SACHS INTERNATIONAL | 505,935 | 1% | ▲ | 7,000 |
| 2025-10-10 | 2157 | BNP Paribas Financial Markets SNC | 416,330 | 0% | ▼ | -90,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 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 |
| 2025-10-10 | 561,600 | 124,100 | 206,700 | 18,900 | 354,900 | 105,200 |
| 2025-10-17 | 550,600 | 128,300 | 349,100 | 17,700 | 201,500 | 110,600 |
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） |