[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:185億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250922 | 175 | 178 | 174 | 177 | 328,900 | -135,400 | 102% | ▲ | 5582 | 0 | 0 | 97% | 5% |
20250918 | 175 | 177 | 172 | 176 | 382,100 | 91,100 | 101% | ▲ | 4411 | 0 | 0 | 96% | 4% |
20250925 | 174 | 177 | 174 | 176 | 235,600 | -91,100 | 101% | ▲ | 8582 | 0 | 0 | 99% | 4% |
20250910 | 172 | 175 | 171 | 175 | 324,800 | -99,200 | 101% | ▲▲▲ | 5522 | 0 | 0 | 91% | 4% |
20250926 | 176 | 177 | 175 | 175 | 198,200 | -37,400 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
20250916 | 171 | 175 | 169 | 175 | 331,500 | 41,300 | 102% | ▲ | 4771 | 0 | 0 | 93% | 4% |
20250917 | 174 | 177 | 172 | 175 | 291,000 | -40,500 | 100% | -- | 2225 | 0 | 0 | 93% | 4% |
20250924 | 177 | 178 | 174 | 175 | 326,700 | -2,200 | 99% | ▼ | 5528 | 0 | 0 | 97% | 4% |
20251006 | 173 | 174 | 170 | 174 | 420,900 | -309,100 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
20250919 | 176 | 178 | 174 | 174 | 464,300 | 82,200 | 99% | ▼ | 1117 | 0 | 0 | 96% | 3% |
20251008 | 173 | 177 | 172 | 173 | 486,400 | 150,400 | 100% | -- | 1114 | 0 | 0 | 98% | 3% |
20251007 | 171 | 174 | 171 | 173 | 336,000 | -84,900 | 99% | ▼ | 5288 | 0 | 0 | 98% | 3% |
20250909 | 171 | 175 | 171 | 173 | 424,000 | 133,500 | 102% | ▲▲ | 1141 | 0 | 0 | 90% | 2% |
20250911 | 176 | 178 | 172 | 172 | 428,700 | 103,900 | 98% | ▼ | 1117 | 0 | 0 | 91% | 2% |
20250912 | 173 | 175 | 171 | 171 | 290,200 | -138,500 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
20250929 | 176 | 176 | 171 | 171 | 390,700 | 192,500 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 1% |
20250930 | 171 | 173 | 169 | 171 | 307,800 | -82,900 | 100% | -- | 8885 | 0 | 0 | 97% | 1% |
20251003 | 169 | 172 | 163 | 170 | 730,000 | 253,100 | 101% | ▲ | 7771 | 0 | 0 | 96% | 1% |
20250908 | 171 | 172 | 170 | 170 | 290,500 | -104,500 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
20251001 | 171 | 173 | 169 | 169 | 420,800 | 113,000 | 99% | ▼ | 4447 | 0 | 0 | 95% | 0% |
20251002 | 170 | 173 | 167 | 168 | 476,900 | 56,100 | 99% | ▼▼ | 4777 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-22 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 1,076,555 | 1% | ▲ | 101,700 |
2025-09-19 | 2193 | Barclays Capital Securities Ltd | 807,223 | 1% | ▼ | -96,900 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 1,723,500 | 555,300 | 918,400 | 59,600 | 805,100 | 495,700 |
2025-09-19 | 1,619,700 | 542,600 | 879,500 | 59,600 | 740,200 | 483,000 |
2025-09-26 | 1,632,700 | 537,700 | 896,500 | 59,600 | 736,200 | 478,100 |
2025-10-03 | 1,656,300 | 581,900 | 907,600 | 59,600 | 748,700 | 522,300 |