[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:5490億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,591 | 2,600 | 2,522 | 2,527 | 659,400 | -265,000 | 97% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 19 | 92% | 0% |
| 20250930 | 2,528 | 2,558 | 2,521 | 2,539 | 538,800 | -120,600 | 100% | ▲ | 8882 | 51 | 17 | 92% | 0% |
| 20251001 | 2,526 | 2,585 | 2,526 | 2,557 | 962,100 | 423,300 | 101% | ▲▲ | 1171 | 0 | 16 | 93% | 1% |
| 20251002 | 2,541 | 2,561 | 2,416 | 2,416 | 885,300 | -76,800 | 94% | ▼ | 8828 | 0 | 15 | 88% | 0% |
| 20251003 | 2,425 | 2,475 | 2,412 | 2,458 | 888,100 | 2,800 | 102% | ▲ | 7771 | 0 | 6 | 89% | 2% |
| 20251006 | 2,474 | 2,502 | 2,431 | 2,498 | 842,700 | -45,400 | 102% | ▲▲ | 2222 | 0 | 11 | 91% | 3% |
| 20251007 | 2,500 | 2,510 | 2,462 | 2,498 | 828,000 | -14,700 | 100% | ▼ | 2228 | 0 | 11 | 91% | 3% |
| 20251008 | 2,497 | 2,541 | 2,483 | 2,510 | 611,800 | -216,200 | 100% | ▲ | 2282 | 0 | 10 | 91% | 4% |
| 20251009 | 2,529 | 2,557 | 2,502 | 2,526 | 1,004,300 | 392,500 | 101% | ▲▲ | 1111 | 40 | 10 | 92% | 5% |
| 20251010 | 2,534 | 2,574 | 2,525 | 2,548 | 817,300 | -187,000 | 101% | ▲▲▲ | 2222 | 0 | 9 | 93% | 5% |
| 20251014 | 2,533 | 2,572 | 2,518 | 2,572 | 1,278,900 | 461,600 | 101% | ▲▲▲▲ | 7771 | 0 | 8 | 94% | 6% |
| 20251015 | 2,578 | 2,599 | 2,552 | 2,568 | 742,000 | -536,900 | 100% | ▼ | 2228 | 0 | 8 | 94% | 6% |
| 20251016 | 2,585 | 2,599 | 2,531 | 2,550 | 572,300 | -169,700 | 99% | ▼▼ | 8828 | 0 | 7 | 94% | 6% |
| 20251017 | 2,611 | 2,642 | 2,542 | 2,556 | 1,705,000 | 1,132,700 | 100% | ▲ | 1111 | 0 | 7 | 95% | 6% |
| 20251020 | 2,594 | 2,623 | 2,561 | 2,575 | 611,600 | -1,093,400 | 101% | ▲▲ | 8282 | 0 | 5 | 97% | 7% |
| 20251021 | 2,584 | 2,613 | 2,571 | 2,609 | 1,219,800 | 608,200 | 101% | ▲▲▲ | 7171 | 0 | 4 | 99% | 8% |
| 20251022 | 2,603 | 2,632 | 2,600 | 2,631 | 1,321,500 | 101,700 | 101% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 9% |
| 20251023 | 2,632 | 2,709 | 2,612 | 2,698 | 800,900 | -520,600 | 103% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 20251024 | 2,714 | 2,757 | 2,688 | 2,729 | 993,900 | 193,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251027 | 2,741 | 2,807 | 2,741 | 2,775 | 883,400 | -110,500 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251028 | 2,797 | 2,808 | 2,754 | 2,770 | 844,400 | -39,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 193,200 | 19,800 | 32,800 | 3,200 | 160,400 | 16,600 |
| 2025-10-10 | 213,900 | 23,900 | 35,400 | 1,800 | 178,500 | 22,100 |
| 2025-10-03 | 237,200 | 25,600 | 35,400 | 2,000 | 201,800 | 23,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |