[2371]カカクコム:【価格比較サイト】国内で知名度高い飲食店情報サイトも
Yahoo! 【プライム/33サービス業】 売上高:784350 当期純利益:200320 総資産:935040 時価:5117億円
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 | 2,198 | 2,238 | 2,193 | 2,226 | 2,050,400 | -21,300 | 104% | ▲ | 2222 | 0 | 15 | 100% | 23% |
| 20260406 | 2,213 | 2,242 | 2,202 | 2,221 | 1,069,900 | -980,500 | 100% | ▼ | 2228 | 0 | 14 | 100% | 23% |
| 20260407 | 2,214 | 2,246 | 2,213 | 2,227 | 867,900 | -202,000 | 100% | ▲ | 2222 | 0 | 13 | 100% | 22% |
| 20260408 | 2,266 | 2,290 | 2,232 | 2,274 | 1,454,600 | 586,700 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 21% |
| 20260409 | 2,241 | 2,255 | 2,182 | 2,185 | 1,643,400 | 188,800 | 96% | ▼ | 7777 | 0 | 11 | 96% | 16% |
| 20260410 | 2,135 | 2,146 | 1,929 | 1,990 | 4,718,100 | 3,074,700 | 91% | ▼▼ | 7777 | 22 | 10 | 88% | 5% |
| 20260413 | 1,971 | 2,033 | 1,945 | 2,032 | 1,943,900 | -2,774,200 | 102% | ▲ | 8282 | 0 | 2 | 89% | 8% |
| 20260414 | 2,074 | 2,106 | 2,064 | 2,101 | 1,361,700 | -582,200 | 103% | ▲▲ | 2222 | 0 | 8 | 92% | 11% |
| 20260415 | 2,140 | 2,195 | 2,118 | 2,163 | 1,630,300 | 268,600 | 103% | ▲▲▲ | 1111 | 40 | 7 | 95% | 13% |
| 20260416 | 2,187 | 2,192 | 2,125 | 2,130 | 1,169,000 | -461,300 | 98% | ▼ | 8228 | 0 | 6 | 94% | 11% |
| 20260417 | 2,142 | 2,159 | 2,128 | 2,145 | 1,951,700 | 782,700 | 101% | ▲ | 7171 | 0 | 5 | 94% | 9% |
| 20260420 | 2,161 | 2,170 | 2,137 | 2,153 | 1,245,500 | -706,200 | 100% | ▲▲ | 2222 | 51 | 4 | 95% | 9% |
| 20260421 | 2,146 | 2,163 | 2,101 | 2,101 | 1,446,000 | 200,500 | 98% | ▼ | 7777 | 51 | 3 | 92% | 7% |
| 20260422 | 2,151 | 2,165 | 2,101 | 2,121 | 1,638,000 | 192,000 | 101% | ▲ | 1711 | 0 | 2 | 93% | 8% |
| 20260423 | 2,150 | 2,621 | 2,115 | 2,621 | 1,732,900 | 94,900 | 124% | ▲▲ | 1171 | 22 | 1 | 100% | 33% |
| 20260424 | 2,650 | 2,866 | 2,622 | 2,750 | 12,200,100 | 10,467,200 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 40% |
| 20260427 | 2,700 | 2,705 | 2,580 | 2,625 | 2,710,300 | -9,489,800 | 95% | ▼ | 8828 | 0 | 0 | 95% | 32% |
| 20260428 | 2,650 | 2,655 | 2,578 | 2,634 | 1,664,500 | -1,045,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 32% |
| 20260430 | 2,584 | 2,621 | 2,563 | 2,621 | 1,980,700 | 316,200 | 100% | ▼ | 7777 | 0 | 0 | 95% | 32% |
| 20260501 | 2,578 | 2,624 | 2,546 | 2,582 | 1,122,800 | -857,900 | 98% | ▼▼ | 2888 | 0 | 0 | 94% | 30% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2371 | モルガン・スタンレーMUFG証券株式会社 | 1,360,336 | 1% | ▲ | 375,813 |
| 2026-04-27 | 2371 | GOLDMAN SACHS INTERNATIONAL | 1,055,820 | 1% | ▼ | -258,213 |
| 2026-04-27 | 2371 | モルガン・スタンレーMUFG証券株式会社 | 984,523 | 0% | ▼ | -75,761 |
| 2026-04-24 | 2371 | GOLDMAN SACHS INTERNATIONAL | 1,314,033 | 1% | ▲ | 280,075 |
| 2026-04-24 | 2371 | Citigroup Global Markets Limited | 2,280,074 | 1% | ▲ | 829,391 |
| 2026-04-24 | 2371 | モルガン・スタンレーMUFG証券株式会社 | 1,060,284 | 1% | ▲ | |
| 2026-04-23 | 2371 | UBS AG | 760,127 | 0% | ▼ | -585,200 |
| 2026-04-22 | 2371 | UBS AG | 1,345,327 | 1% | ▼ | -344,572 |
| 2026-04-22 | 2371 | GOLDMAN SACHS INTERNATIONAL | 1,033,958 | 1% | ▼ | -327,471 |
| 2026-04-21 | 2371 | Citigroup Global Markets Limited | 1,450,683 | 1% | ▼ | -465,200 |
| 2026-04-20 | 2371 | MERRILL LYNCH INTERNATIONAL | 597,031 | 0% | ▼ | -555,549 |
| 2026-04-17 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,152,580 | 1% | ▼ | -297,537 |
| 2026-04-17 | 2371 | Citigroup Global Markets Limited | 1,915,883 | 1% | ▼ | -198,618 |
| 2026-04-16 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,450,117 | 1% | ▼ | -153,847 |
| 2026-04-15 | 2371 | GOLDMAN SACHS INTERNATIONAL | 1,361,429 | 1% | ▼ | -207,471 |
| 2026-04-15 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,603,964 | 1% | ▼ | -155,744 |
| 2026-04-14 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,759,708 | 1% | ▼ | -75,876 |
| 2026-04-14 | 2371 | Citigroup Global Markets Limited | 2,114,501 | 1% | ▲ | 154,500 |
| 2026-04-13 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,835,584 | 1% | ▼ | -145,500 |
| 2026-04-13 | 2371 | GOLDMAN SACHS INTERNATIONAL | 1,568,900 | 1% | ▼ | -800,701 |
| 2026-04-13 | 2371 | Citigroup Global Markets Limited | 1,960,001 | 1% | ▲ | |
| 2026-04-10 | 2371 | UBS AG | 1,689,899 | 1% | ▲ | 331,966 |
| 2026-04-10 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,981,084 | 1% | ▲ | 140,172 |
| 2026-04-09 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,840,912 | 1% | ▲ | 151,200 |
| 2026-04-09 | 2371 | GOLDMAN SACHS INTERNATIONAL | 2,369,601 | 1% | ▼ | -18,408 |
| 2026-04-08 | 2371 | GOLDMAN SACHS INTERNATIONAL | 2,388,009 | 1% | ▲ | 83,834 |
| 2026-04-07 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,689,712 | 1% | ▼ | -45,800 |
| 2026-04-06 | 2371 | MERRILL LYNCH INTERNATIONAL | 1,735,512 | 1% | ▼ | -28,600 |
| 2026-04-06 | 2371 | GOLDMAN SACHS INTERNATIONAL | 2,304,175 | 1% | ▼ | -163,900 |
| 2026-04-03 | 2371 | GOLDMAN SACHS INTERNATIONAL | 2,468,075 | 1% | ▲ | 149,027 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 220,100 | 210,500 | 89,800 | 4,300 | 130,300 | 206,200 |
| 2026-04-17 | 221,200 | 168,200 | 99,700 | 7,600 | 121,500 | 160,600 |
| 2026-04-10 | 285,400 | 167,100 | 131,300 | 7,100 | 154,100 | 160,000 |
| 2026-04-03 | 265,800 | 194,600 | 99,200 | 7,300 | 166,600 | 187,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-06 16:30 | S100XWPU | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2026-03-19 10:11 | S100XRNL | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2026-03-17 16:01 | S100XQDV | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2026-03-10 16:04 | S100XOVB | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| 2026-02-05 14:41 | S100XJJP | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-25 16:03 | S100XBZC | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 2025-12-03 11:19 | S100X8A6 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-06-18 15:08 | S100VZ3A | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-21 11:46 | S100U9BG | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-20 13:18 | S100SXI4 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |