[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:146億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 137 | 138 | 135 | 136 | 697,300 | -48,700 | 102% | ▲ | 2252 | 0 | 0 | 83% | 2% |
| 20260417 | 134 | 138 | 134 | 136 | 319,800 | -75,600 | 101% | ▲ | 2252 | 0 | 0 | 83% | 2% |
| 20260416 | 134 | 136 | 132 | 135 | 395,400 | -10,100 | 100% | -- | 8885 | 0 | 0 | 83% | 2% |
| 20260415 | 136 | 137 | 134 | 135 | 405,500 | -48,800 | 102% | ▲ | 2222 | 0 | 0 | 83% | 2% |
| 20260414 | 135 | 135 | 132 | 133 | 454,300 | -11,300 | 99% | ▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260413 | 136 | 138 | 133 | 135 | 465,600 | -312,300 | 101% | ▲ | 2252 | 0 | 0 | 83% | 2% |
| 20260410 | 136 | 136 | 131 | 134 | 777,900 | 290,200 | 100% | -- | 7774 | 0 | 0 | 82% | 1% |
| 20260409 | 138 | 138 | 134 | 134 | 487,700 | -259,000 | 97% | ▼ | 8858 | 0 | 0 | 82% | 1% |
| 20260407 | 136 | 139 | 133 | 135 | 687,900 | -564,000 | 102% | ▲ | 2222 | 0 | 0 | 83% | 2% |
| 20260406 | 134 | 135 | 131 | 133 | 1,251,900 | 554,600 | 98% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260319 | 151 | 153 | 150 | 152 | 530,100 | 73,400 | 100% | -- | 1114 | 0 | 3 | 99% | 8% |
| 20260326 | 161 | 164 | 158 | 159 | 501,400 | -137,300 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20260325 | 164 | 165 | 160 | 162 | 638,700 | -304,400 | 99% | ▼ | 5228 | 0 | 0 | 99% | 15% |
| 20260323 | 150 | 155 | 149 | 154 | 761,800 | 231,700 | 101% | ▲ | 1771 | 0 | 2 | 100% | 9% |
| 20260402 | 137 | 137 | 133 | 133 | 746,000 | -293,800 | 99% | ▼▼▼▼▼▼▼ | 8588 | 24 | 0 | 82% | 0% |
| 20260401 | 138 | 139 | 133 | 134 | 1,039,800 | 230,500 | 99% | ▼▼▼▼▼▼ | 1717 | 24 | 0 | 82% | 0% |
| 20260331 | 137 | 138 | 134 | 136 | 809,300 | -209,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260330 | 141 | 141 | 136 | 138 | 1,018,900 | -402,900 | 95% | ▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260327 | 156 | 156 | 145 | 145 | 1,421,800 | 920,400 | 91% | ▼▼▼ | 7777 | 24 | 0 | 89% | 3% |
| 20260324 | 157 | 165 | 156 | 163 | 943,100 | 181,300 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20260408 | 138 | 139 | 137 | 138 | 746,700 | 58,800 | 102% | ▲▲ | 4111 | 51 | 0 | 85% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 823,655 | 1% | ▼ | -124,700 |
| 2026-03-24 | 2193 | 大和証券株式会社 | 1,175,099 | 1% | ▼ | -19,600 |
| 2026-03-26 | 2193 | 大和証券株式会社 | 1,206,199 | 1% | ▲ | 31,100 |
| 2026-03-30 | 2193 | 大和証券株式会社 | 1,370,099 | 1% | ▲ | 163,900 |
| 2026-03-31 | 2193 | 大和証券株式会社 | 1,396,599 | 1% | ▲ | 26,500 |
| 2026-03-31 | 2193 | Barclays Capital Securities Ltd | 775,634 | 1% | ▲ | -77,361 |
| 2026-03-31 | 2193 | BNP Paribas Financial Markets SNC | 497,300 | 1% | ▲ | |
| 2026-03-31 | 2193 | Citigroup Global Markets Limited | 425,505 | 1% | ▲ | |
| 2026-03-31 | 2193 | GOLDMAN SACHS INTERNATIONAL | 405,199 | 1% | ▲ | |
| 2026-03-31 | 2193 | JPM Securities Japan Co Ltd. | 423,041 | 1% | ▲ | |
| 2026-03-31 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 679,755 | 1% | ▲ | -143,900 |
| 2026-04-01 | 2193 | 大和証券株式会社 | 1,389,799 | 2% | ▲ | -6,800 |
| 2026-04-01 | 2193 | Citigroup Global Markets Limited | 493,005 | 1% | ▲ | 67,500 |
| 2026-04-02 | 2193 | Nomura International plc | 437,594 | 1% | ▲ | |
| 2026-04-03 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 613,855 | 1% | ▼ | -65,900 |
| 2026-04-03 | 2193 | Barclays Capital Securities Ltd | 680,890 | 1% | ▼ | -94,744 |
| 2026-04-06 | 2193 | GOLDMAN SACHS INTERNATIONAL | 497,999 | 1% | ▲ | 92,800 |
| 2026-04-06 | 2193 | JPM Securities Japan Co Ltd. | 382,641 | 0% | ▼ | -40,400 |
| 2026-04-06 | 2193 | Nomura International plc | 505,157 | 1% | ▲ | 67,563 |
| 2026-04-07 | 2193 | Nomura International plc | 460,967 | 1% | ▼ | -44,190 |
| 2026-04-07 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 539,455 | 1% | ▼ | -74,400 |
| 2026-04-08 | 2193 | GOLDMAN SACHS INTERNATIONAL | 557,399 | 1% | ▲ | 59,400 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,593,500 | 1,359,900 | 625,100 | 59,600 | 968,400 | 1,300,300 |
| 2026-03-27 | 1,917,200 | 1,377,200 | 707,500 | 59,600 | 1,209,700 | 1,317,600 |
| 2026-04-03 | 1,892,000 | 1,440,700 | 787,700 | 59,600 | 1,104,300 | 1,381,100 |
| 2026-04-10 | 2,033,700 | 1,434,900 | 854,600 | 59,600 | 1,179,100 | 1,375,300 |