[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:137億円
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% |
| 20260428 | 136 | 138 | 135 | 137 | 771,100 | 499,100 | 101% | ▲ | 4441 | 0 | 0 | 99% | 3% |
| 20260410 | 136 | 136 | 131 | 134 | 777,900 | 290,200 | 100% | -- | 7774 | 0 | 0 | 82% | 1% |
| 20260507 | 138 | 139 | 135 | 139 | 278,300 | 134,900 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20260424 | 138 | 138 | 135 | 137 | 226,300 | 64,200 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20260421 | 138 | 138 | 136 | 136 | 246,200 | 51,200 | 100% | -- | 4114 | 0 | 0 | 84% | 2% |
| 20260427 | 136 | 138 | 135 | 135 | 272,000 | 45,700 | 99% | ▼ | 4477 | 0 | 0 | 98% | 2% |
| 20260416 | 134 | 136 | 132 | 135 | 395,400 | -10,100 | 100% | -- | 8885 | 0 | 0 | 83% | 2% |
| 20260414 | 135 | 135 | 132 | 133 | 454,300 | -11,300 | 99% | ▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260422 | 135 | 137 | 135 | 135 | 215,300 | -30,900 | 99% | ▼ | 8888 | 0 | 0 | 85% | 2% |
| 20260415 | 136 | 137 | 134 | 135 | 405,500 | -48,800 | 102% | ▲ | 2222 | 0 | 0 | 83% | 2% |
| 20260501 | 137 | 138 | 136 | 138 | 143,400 | -50,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260423 | 136 | 137 | 134 | 137 | 162,100 | -53,200 | 101% | ▲ | 5822 | 0 | 0 | 94% | 3% |
| 20260417 | 134 | 138 | 134 | 136 | 319,800 | -75,600 | 101% | ▲ | 2252 | 0 | 0 | 83% | 2% |
| 20260420 | 137 | 138 | 135 | 136 | 195,000 | -124,800 | 100% | -- | 5225 | 0 | 0 | 83% | 2% |
| 20260409 | 138 | 138 | 134 | 134 | 487,700 | -259,000 | 97% | ▼ | 8858 | 0 | 0 | 82% | 1% |
| 20260413 | 136 | 138 | 133 | 135 | 465,600 | -312,300 | 101% | ▲ | 2252 | 0 | 0 | 83% | 2% |
| 20260430 | 136 | 137 | 135 | 137 | 194,100 | -577,000 | 100% | -- | 8555 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-10 | 2193 | Citigroup Global Markets Limited | 569,505 | 1% | ▲ | 76,500 |
| 2026-04-10 | 2193 | Nomura International plc | 580,359 | 1% | ▲ | 119,392 |
| 2026-04-14 | 2193 | GOLDMAN SACHS INTERNATIONAL | 642,699 | 1% | ▲ | 85,300 |
| 2026-04-16 | 2193 | Nomura International plc | 544,833 | 1% | ▼ | -35,526 |
| 2026-04-17 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 446,355 | 1% | ▼ | -93,100 |
| 2026-04-20 | 2193 | Barclays Capital Securities Ltd | 625,788 | 1% | ▼ | -55,102 |
| 2026-04-21 | 2193 | Barclays Capital Securities Ltd | 632,488 | 1% | ▲ | 6,700 |
| 2026-04-27 | 2193 | 大和証券株式会社 | 1,339,699 | 2% | ▼ | -50,100 |
| 2026-04-27 | 2193 | Barclays Capital Securities Ltd | 727,543 | 1% | ▲ | 95,055 |
| 2026-04-27 | 2193 | GOLDMAN SACHS INTERNATIONAL | 591,246 | 1% | ▼ | -51,453 |
| 2026-04-28 | 2193 | Citigroup Global Markets Limited | 511,923 | 1% | ▼ | -57,582 |
| 2026-04-28 | 2193 | 大和証券株式会社 | 1,340,899 | 2% | ▲ | 1,200 |
| 2026-04-28 | 2193 | GOLDMAN SACHS INTERNATIONAL | 216,201 | 0% | ▼ | -375,045 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 2,033,700 | 1,434,900 | 854,600 | 59,600 | 1,179,100 | 1,375,300 |
| 2026-04-17 | 1,937,100 | 1,420,500 | 856,100 | 59,600 | 1,081,000 | 1,360,900 |
| 2026-04-24 | 1,902,900 | 1,420,200 | 865,500 | 59,600 | 1,037,400 | 1,360,600 |
| 2026-05-01 | 1,929,500 | 1,416,100 | 867,300 | 59,600 | 1,062,200 | 1,356,500 |