[2193]クックパッド:【レシピ投稿】有料会員向け・広告収入が収益源
Yahoo! 【スタンダード/33サービス業】 売上高:58760 当期純利益:13320 総資産:150170 時価:163億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 146 | 149 | 145 | 149 | 249,800 | -152,500 | 101% | ▲▲▲ | 2582 | 0 | 0 | 96% | 5% |
| 20251229 | 150 | 150 | 147 | 147 | 214,000 | -134,900 | 99% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251223 | 146 | 146 | 144 | 146 | 466,900 | -127,900 | 103% | ▲ | 8282 | 0 | 0 | 92% | 3% |
| 20260108 | 153 | 155 | 151 | 153 | 292,900 | -83,700 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20251224 | 147 | 148 | 145 | 148 | 402,300 | -64,600 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251210 | 147 | 148 | 145 | 147 | 342,300 | -61,800 | 101% | ▲ | 8582 | 0 | 0 | 91% | 1% |
| 20251217 | 147 | 148 | 145 | 148 | 291,500 | -45,700 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251212 | 149 | 150 | 147 | 147 | 348,900 | -41,800 | 100% | -- | 2225 | 0 | 0 | 92% | 1% |
| 20260109 | 153 | 154 | 151 | 152 | 264,100 | -28,800 | 99% | ▼ | 8558 | 0 | 0 | 99% | 7% |
| 20251219 | 147 | 148 | 146 | 147 | 251,900 | -25,800 | 100% | -- | 5585 | 0 | 0 | 93% | 1% |
| 20251215 | 148 | 149 | 146 | 149 | 325,100 | -23,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20260106 | 146 | 150 | 146 | 149 | 275,500 | -17,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251218 | 148 | 148 | 146 | 147 | 277,700 | -13,800 | 99% | ▼ | 5228 | 0 | 0 | 93% | 1% |
| 20260105 | 145 | 148 | 144 | 146 | 292,500 | -3,900 | 101% | ▲ | 8582 | 0 | 3 | 98% | 3% |
| 20251216 | 149 | 150 | 146 | 146 | 337,200 | 12,100 | 98% | ▼ | 1417 | 0 | 0 | 92% | 0% |
| 20251211 | 147 | 148 | 146 | 147 | 390,700 | 48,400 | 100% | -- | 4144 | 0 | 0 | 91% | 1% |
| 20251209 | 149 | 149 | 145 | 146 | 404,100 | 68,700 | 98% | ▼ | 4717 | 0 | 0 | 90% | 0% |
| 20251230 | 148 | 149 | 144 | 144 | 296,400 | 82,400 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251226 | 149 | 151 | 148 | 149 | 348,900 | 99,100 | 100% | -- | 1114 | 0 | 0 | 97% | 5% |
| 20260107 | 149 | 153 | 148 | 153 | 376,600 | 101,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251222 | 148 | 149 | 142 | 142 | 594,800 | 342,900 | 97% | ▼ | 1717 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-12 | 2193 | Barclays Capital Securities Ltd | 1,076,198 | 1% | ▲ | 101,985 |
| 2025-12-15 | 2193 | Barclays Capital Securities Ltd | 1,073,498 | 1% | ▼ | -2,700 |
| 2025-12-16 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 512,255 | 0% | ▼ | -118,000 |
| 2025-12-22 | 2193 | Barclays Capital Securities Ltd | 1,085,598 | 1% | ▲ | 12,100 |
| 2025-12-23 | 2193 | Barclays Capital Securities Ltd | 1,044,296 | 1% | ▼ | -41,302 |
| 2025-12-26 | 2193 | 野村證券株式会社 | 522,960 | 0% | ▼ | -21,600 |
| 2025-12-30 | 2193 | 野村證券株式会社 | 539,360 | 1% | ▲ | 16,400 |
| 2025-12-30 | 2193 | Barclays Capital Securities Ltd | 1,110,396 | 1% | ▲ | 66,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,633,400 | 525,400 | 724,600 | 61,600 | 908,800 | 463,800 |
| 2025-12-19 | 1,577,400 | 504,100 | 652,700 | 61,600 | 924,700 | 442,500 |
| 2025-12-26 | 1,400,100 | 506,300 | 576,300 | 61,600 | 823,800 | 444,700 |