[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:1185億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,426 | 1,460 | 1,402 | 1,441 | 1,639,200 | -244,000 | 101% | ▲▲▲ | 2822 | 0 | 0 | 100% | 7% |
| 20250819 | 1,402 | 1,429 | 1,397 | 1,427 | 576,800 | 27,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250827 | 1,411 | 1,439 | 1,406 | 1,425 | 1,883,200 | 1,160,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250820 | 1,413 | 1,442 | 1,405 | 1,422 | 470,700 | -106,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250822 | 1,401 | 1,425 | 1,390 | 1,413 | 854,000 | 439,800 | 100% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20250821 | 1,421 | 1,427 | 1,401 | 1,408 | 414,200 | -56,500 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250807 | 1,400 | 1,420 | 1,391 | 1,407 | 713,700 | -92,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250808 | 1,403 | 1,414 | 1,393 | 1,406 | 560,000 | -153,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20250818 | 1,385 | 1,413 | 1,382 | 1,405 | 548,900 | 131,400 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250826 | 1,395 | 1,414 | 1,389 | 1,404 | 723,100 | 28,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 9% |
| 20250806 | 1,359 | 1,407 | 1,359 | 1,400 | 806,000 | 143,600 | 102% | ▲▲ | 1171 | 0 | 9 | 100% | 21% |
| 20250825 | 1,392 | 1,411 | 1,386 | 1,395 | 694,400 | -159,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250814 | 1,378 | 1,395 | 1,367 | 1,395 | 274,600 | -405,800 | 101% | ▲▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250813 | 1,379 | 1,399 | 1,358 | 1,388 | 680,400 | -295,900 | 102% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250801 | 1,361 | 1,404 | 1,361 | 1,383 | 753,700 | -59,900 | 101% | ▲▲▲ | 2222 | 0 | 19 | 100% | 22% |
| 20250815 | 1,404 | 1,404 | 1,374 | 1,380 | 417,500 | 142,900 | 99% | ▼ | 1117 | 51 | 0 | 98% | 8% |
| 20250805 | 1,369 | 1,388 | 1,357 | 1,374 | 662,400 | 57,000 | 102% | ▲ | 1111 | 0 | 17 | 99% | 20% |
| 20250731 | 1,310 | 1,373 | 1,305 | 1,368 | 813,600 | 211,900 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 21% |
| 20250812 | 1,410 | 1,410 | 1,342 | 1,357 | 976,300 | 416,300 | 97% | ▼▼ | 7717 | 0 | 0 | 96% | 7% |
| 20250804 | 1,364 | 1,378 | 1,348 | 1,349 | 605,400 | -148,300 | 98% | ▼ | 8828 | 0 | 18 | 98% | 18% |
| 20250730 | 1,308 | 1,321 | 1,300 | 1,311 | 601,700 | -169,200 | 101% | ▲ | 2222 | 0 | 3 | 98% | 17% |
| 20250728 | 1,303 | 1,327 | 1,299 | 1,302 | 712,400 | -4,800 | 100% | -- | 8885 | 0 | 5 | 97% | 16% |
| 20250729 | 1,285 | 1,296 | 1,261 | 1,292 | 770,900 | 58,500 | 99% | ▼ | 7777 | 0 | 3 | 97% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2157 | GOLDMAN SACHS INTERNATIONAL | 752,035 | 1% | ▼ | -60,300 |
| 2025-08-21 | 2157 | GOLDMAN SACHS INTERNATIONAL | 812,335 | 1% | ▼ | -88,905 |
| 2025-08-08 | 2157 | JPM Securities Japan Co Ltd. | 177,129 | 0% | ▼ | -406,999 |
| 2025-08-06 | 2157 | JPM Securities Japan Co Ltd. | 584,128 | 1% | ▼ | -16,800 |
| 2025-08-13 | 2157 | GOLDMAN SACHS INTERNATIONAL | 901,240 | 1% | ▼ | -22,000 |
| 2025-08-05 | 2157 | JPM Securities Japan Co Ltd. | 600,928 | 1% | ▲ | 59,228 |
| 2025-08-12 | 2157 | GOLDMAN SACHS INTERNATIONAL | 923,240 | 1% | ▲ | 72,805 |
| 2025-08-04 | 2157 | GOLDMAN SACHS INTERNATIONAL | 850,435 | 1% | ▲ | |
| 2025-08-04 | 2157 | JPM Securities Japan Co Ltd. | 541,700 | 1% | ▲ | 43,400 |
| 2025-07-30 | 2157 | GOLDMAN SACHS INTERNATIONAL | 672,635 | 1% | ▲ | 23,800 |
| 2025-07-28 | 2157 | JPM Securities Japan Co Ltd. | 503,000 | 1% | ▲ | 24,400 |
| 2025-07-29 | 2157 | JPM Securities Japan Co Ltd. | 498,300 | 1% | ▼ | -4,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 823,600 | 2,419,800 | 654,100 | 2,269,000 | 169,500 | 150,800 |
| 2025-08-08 | 809,700 | 3,192,600 | 663,400 | 3,041,600 | 146,300 | 151,000 |
| 2025-08-15 | 430,800 | 3,405,900 | 257,300 | 3,256,400 | 173,500 | 149,500 |
| 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 |
|---|---|---|---|
| 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） |