[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:178億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 169 | 172 | 163 | 170 | 730,000 | 253,100 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251028 | 171 | 171 | 165 | 165 | 605,900 | 308,400 | 96% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251014 | 163 | 165 | 162 | 164 | 570,000 | 7,800 | 100% | -- | 7774 | 0 | 6 | 93% | 0% |
| 20251010 | 168 | 169 | 164 | 164 | 562,200 | 165,100 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251024 | 176 | 177 | 170 | 170 | 522,300 | 173,400 | 97% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20251008 | 173 | 177 | 172 | 173 | 486,400 | 150,400 | 100% | -- | 1114 | 0 | 0 | 98% | 3% |
| 20251002 | 170 | 173 | 167 | 168 | 476,900 | 56,100 | 99% | ▼▼ | 4777 | 0 | 0 | 95% | 0% |
| 20251022 | 173 | 176 | 173 | 175 | 457,400 | 156,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251015 | 165 | 169 | 164 | 167 | 433,700 | -136,300 | 102% | ▲ | 2222 | 0 | 6 | 94% | 2% |
| 20251006 | 173 | 174 | 170 | 174 | 420,900 | -309,100 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251001 | 171 | 173 | 169 | 169 | 420,800 | 113,000 | 99% | ▼ | 4447 | 0 | 0 | 95% | 0% |
| 20251009 | 172 | 173 | 169 | 169 | 397,100 | -89,300 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250929 | 176 | 176 | 171 | 171 | 390,700 | 192,500 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 1% |
| 20251023 | 173 | 176 | 173 | 175 | 348,900 | -108,500 | 100% | -- | 5555 | 0 | 0 | 99% | 7% |
| 20251007 | 171 | 174 | 171 | 173 | 336,000 | -84,900 | 99% | ▼ | 5288 | 0 | 0 | 98% | 3% |
| 20251016 | 167 | 170 | 166 | 170 | 330,100 | -103,600 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251020 | 172 | 173 | 169 | 171 | 311,500 | 35,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250930 | 171 | 173 | 169 | 171 | 307,800 | -82,900 | 100% | -- | 8885 | 0 | 0 | 97% | 1% |
| 20251021 | 172 | 175 | 170 | 173 | 301,200 | -10,300 | 101% | ▲▲ | 2252 | 0 | 0 | 98% | 5% |
| 20251027 | 172 | 175 | 171 | 171 | 297,500 | -224,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251029 | 166 | 168 | 166 | 166 | 295,400 | -310,500 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251017 | 170 | 171 | 168 | 170 | 275,800 | -54,300 | 100% | -- | 2225 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-10 | 2193 | Barclays Capital Securities Ltd | 892,023 | 1% | ▲ | 84,800 |
| 2025-10-24 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 835,155 | 1% | ▼ | -115,200 |
| 2025-10-07 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 1,059,655 | 1% | ▼ | -16,900 |
| 2025-10-21 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 950,355 | 1% | ▼ | -109,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 1,656,300 | 581,900 | 907,600 | 59,600 | 748,700 | 522,300 |
| 2025-10-10 | 1,604,400 | 561,600 | 844,400 | 59,600 | 760,000 | 502,000 |
| 2025-10-17 | 1,462,700 | 570,600 | 809,800 | 59,600 | 652,900 | 511,000 |
| 2025-10-24 | 1,611,500 | 553,000 | 764,800 | 59,600 | 846,700 | 493,400 |