[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:132億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 137 | 139 | 125 | 128 | 1,461,100 | 1,182,800 | 92% | ▼ | 4777 | 0 | 0 | 92% | 0% |
| 20260525 | 124 | 125 | 121 | 121 | 448,800 | 269,700 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260528 | 122 | 123 | 120 | 120 | 385,400 | 266,000 | 97% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260514 | 125 | 125 | 121 | 122 | 526,900 | 172,800 | 98% | ▼▼▼ | 7747 | 0 | 0 | 88% | 0% |
| 20260507 | 138 | 139 | 135 | 139 | 278,300 | 134,900 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260521 | 124 | 129 | 124 | 128 | 337,300 | 106,900 | 104% | ▲ | 1171 | 0 | 0 | 92% | 5% |
| 20260512 | 129 | 129 | 125 | 126 | 417,400 | 36,700 | 98% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20260519 | 124 | 125 | 123 | 125 | 299,300 | -46,100 | 99% | ▼ | 8588 | 0 | 0 | 90% | 2% |
| 20260501 | 137 | 138 | 136 | 138 | 143,400 | -50,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260515 | 125 | 127 | 124 | 125 | 475,100 | -51,800 | 102% | ▲ | 2252 | 0 | 0 | 90% | 2% |
| 20260513 | 125 | 127 | 124 | 124 | 354,100 | -63,300 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260520 | 126 | 126 | 123 | 123 | 230,400 | -68,900 | 98% | ▼▼ | 2528 | 0 | 0 | 88% | 1% |
| 20260526 | 121 | 126 | 121 | 124 | 344,300 | -104,500 | 102% | ▲ | 2582 | 0 | 0 | 89% | 2% |
| 20260518 | 126 | 126 | 123 | 126 | 345,400 | -129,700 | 101% | ▲▲ | 8822 | 0 | 0 | 91% | 3% |
| 20260529 | 120 | 124 | 120 | 123 | 250,500 | -134,900 | 102% | ▲ | 2582 | 0 | 0 | 88% | 2% |
| 20260522 | 127 | 127 | 124 | 124 | 179,100 | -158,200 | 97% | ▼ | 8528 | 0 | 0 | 89% | 2% |
| 20260527 | 123 | 125 | 122 | 124 | 119,400 | -224,900 | 100% | -- | 8225 | 0 | 0 | 89% | 2% |
| 20260430 | 136 | 137 | 135 | 137 | 194,100 | -577,000 | 100% | -- | 8555 | 0 | 0 | 99% | 3% |
| 20260511 | 129 | 130 | 128 | 129 | 380,700 | -1,080,400 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 393,255 | 0% | ▼ | -53,100 |
| 2026-04-30 | 2193 | 大和証券株式会社 | 1,338,299 | 2% | ▼ | -2,600 |
| 2026-04-30 | 2193 | Citigroup Global Markets Limited | 445,506 | 1% | ▼ | -66,417 |
| 2026-04-30 | 2193 | Nomura International plc | 466,080 | 1% | ▼ | -78,753 |
| 2026-05-07 | 2193 | Barclays Capital Securities Ltd | 1,021,246 | 1% | ▲ | 293,703 |
| 2026-05-07 | 2193 | Citigroup Global Markets Limited | 304,800 | 0% | ▼ | -140,706 |
| 2026-05-07 | 2193 | Nomura International plc | 356,733 | 0% | ▼ | -109,347 |
| 2026-05-08 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 402,855 | 1% | ▲ | 9,600 |
| 2026-05-08 | 2193 | Barclays Capital Securities Ltd | 1,162,746 | 1% | ▲ | 141,500 |
| 2026-05-08 | 2193 | Nomura International plc | 646,393 | 1% | ▲ | 289,660 |
| 2026-05-11 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 389,255 | 0% | ▼ | -13,600 |
| 2026-05-15 | 2193 | Nomura International plc | 628,505 | 1% | ▼ | -17,888 |
| 2026-05-21 | 2193 | Barclays Capital Securities Ltd | 1,100,446 | 1% | ▼ | -62,300 |
| 2026-05-22 | 2193 | Barclays Capital Securities Ltd | 1,128,546 | 1% | ▲ | 28,100 |
| 2026-05-25 | 2193 | JPM Securities Japan Co Ltd. | 404,246 | 1% | ▲ | |
| 2026-05-28 | 2193 | 大和証券株式会社 | 1,258,599 | 2% | ▼ | -79,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,929,500 | 1,416,100 | 867,300 | 59,600 | 1,062,200 | 1,356,500 |
| 2026-05-15 | 2,159,400 | 1,402,400 | 1,076,100 | 59,600 | 1,083,300 | 1,342,800 |
| 2026-05-22 | 2,142,300 | 1,368,700 | 1,097,000 | 59,600 | 1,045,300 | 1,309,100 |