[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:157億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 159 | 159 | 155 | 156 | 335,000 | 156,300 | 99% | ▼ | 1717 | 0 | 0 | 93% | 2% |
| 20251212 | 149 | 150 | 147 | 147 | 348,900 | -41,800 | 100% | -- | 2225 | 0 | 0 | 92% | 1% |
| 20251211 | 147 | 148 | 146 | 147 | 390,700 | 48,400 | 100% | -- | 4144 | 0 | 0 | 91% | 1% |
| 20251210 | 147 | 148 | 145 | 147 | 342,300 | -61,800 | 101% | ▲ | 8582 | 0 | 0 | 91% | 1% |
| 20251209 | 149 | 149 | 145 | 146 | 404,100 | 68,700 | 98% | ▼ | 4717 | 0 | 0 | 90% | 0% |
| 20251208 | 146 | 149 | 146 | 149 | 335,400 | 2,900 | 102% | ▲ | 1471 | 0 | 0 | 92% | 2% |
| 20251205 | 147 | 148 | 146 | 146 | 332,500 | -8,900 | 98% | ▼ | 8858 | 0 | 0 | 90% | 0% |
| 20251204 | 147 | 149 | 147 | 149 | 341,400 | -3,200 | 101% | ▲ | 8582 | 0 | 0 | 91% | 1% |
| 20251203 | 149 | 150 | 147 | 147 | 344,600 | -151,900 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251202 | 152 | 153 | 150 | 150 | 496,500 | 75,400 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251201 | 155 | 157 | 153 | 154 | 421,100 | 205,800 | 99% | ▼▼▼ | 4777 | 0 | 0 | 92% | 1% |
| 20251128 | 156 | 157 | 154 | 155 | 215,300 | -119,700 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251110 | 164 | 165 | 158 | 162 | 462,700 | 185,700 | 99% | ▼ | 4717 | 0 | 0 | 93% | 0% |
| 20251126 | 156 | 158 | 156 | 158 | 178,700 | -81,100 | 101% | ▲ | 8582 | 0 | 0 | 94% | 3% |
| 20251125 | 158 | 159 | 156 | 156 | 259,800 | -166,100 | 99% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251121 | 152 | 158 | 152 | 158 | 425,900 | -74,200 | 103% | ▲ | 2882 | 0 | 0 | 92% | 3% |
| 20251120 | 156 | 157 | 153 | 153 | 500,100 | 134,500 | 99% | ▼ | 4717 | 0 | 0 | 87% | 0% |
| 20251119 | 155 | 157 | 155 | 155 | 365,600 | -179,600 | 100% | -- | 5285 | 0 | 0 | 89% | 0% |
| 20251118 | 156 | 157 | 153 | 155 | 545,200 | 112,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251117 | 159 | 159 | 155 | 156 | 433,200 | 100,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251114 | 161 | 162 | 159 | 159 | 332,400 | -69,900 | 99% | ▼▼ | 8588 | 0 | 0 | 91% | 0% |
| 20251113 | 162 | 165 | 159 | 161 | 402,300 | -226,900 | 99% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20251112 | 157 | 163 | 157 | 162 | 629,200 | 188,400 | 102% | ▲ | 4771 | 0 | 0 | 93% | 2% |
| 20251111 | 162 | 163 | 159 | 159 | 440,800 | -21,900 | 98% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 734,255 | 1% | ▼ | -20,400 |
| 2025-11-11 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 794,955 | 1% | ▲ | 60,700 |
| 2025-11-13 | 2193 | Barclays Capital Securities Ltd | 989,823 | 1% | ▲ | 24,600 |
| 2025-11-14 | 2193 | Barclays Capital Securities Ltd | 955,993 | 1% | ▼ | -33,830 |
| 2025-11-17 | 2193 | 野村證券株式会社 | 544,560 | 1% | ▲ | |
| 2025-11-17 | 2193 | Barclays Capital Securities Ltd | 967,193 | 1% | ▲ | 11,200 |
| 2025-11-20 | 2193 | Barclays Capital Securities Ltd | 940,713 | 1% | ▼ | -26,480 |
| 2025-11-21 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 716,355 | 1% | ▼ | -78,600 |
| 2025-11-27 | 2193 | Barclays Capital Securities Ltd | 847,113 | 1% | ▼ | -93,600 |
| 2025-12-02 | 2193 | Barclays Capital Securities Ltd | 917,013 | 1% | ▲ | 69,900 |
| 2025-12-04 | 2193 | Barclays Capital Securities Ltd | 974,213 | 1% | ▲ | 57,200 |
| 2025-12-08 | 2193 | モルガン・スタンレーMUFG証券株式会社 | 630,255 | 1% | ▼ | -86,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,804,200 | 488,700 | 786,000 | 61,600 | 1,018,200 | 427,100 |
| 2025-11-21 | 1,776,200 | 476,200 | 788,100 | 61,600 | 988,100 | 414,600 |
| 2025-11-28 | 1,744,600 | 465,500 | 782,400 | 61,600 | 962,200 | 403,900 |
| 2025-12-05 | 1,722,600 | 487,700 | 784,100 | 61,600 | 938,500 | 426,100 |