[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:4400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,474 | 2,527 | 2,472 | 2,520 | 893,900 | -335,400 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251111 | 2,549 | 2,570 | 2,514 | 2,514 | 749,900 | -144,000 | 100% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251112 | 2,514 | 2,584 | 2,495 | 2,548 | 875,800 | 125,900 | 101% | ▲ | 1771 | 0 | 0 | 92% | 3% |
| 20251113 | 2,537 | 2,545 | 2,480 | 2,482 | 1,164,800 | 289,000 | 97% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20251114 | 2,486 | 2,529 | 2,465 | 2,480 | 645,700 | -519,100 | 100% | ▼▼ | 8888 | 51 | 0 | 89% | 1% |
| 20251117 | 2,465 | 2,521 | 2,462 | 2,486 | 637,200 | -8,500 | 100% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20251118 | 2,469 | 2,477 | 2,407 | 2,409 | 781,200 | 144,000 | 97% | ▼ | 7717 | 51 | 0 | 87% | 0% |
| 20251119 | 2,414 | 2,438 | 2,401 | 2,402 | 542,800 | -238,400 | 100% | ▼▼ | 8888 | 51 | 0 | 87% | 0% |
| 20251120 | 2,415 | 2,424 | 2,396 | 2,413 | 470,300 | -72,500 | 100% | ▲ | 8822 | 51 | 0 | 87% | 0% |
| 20251121 | 2,427 | 2,450 | 2,418 | 2,418 | 1,018,000 | 547,700 | 100% | ▲▲ | 1111 | 40 | 0 | 87% | 1% |
| 20251125 | 2,424 | 2,436 | 2,384 | 2,393 | 778,700 | -239,300 | 99% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251126 | 2,405 | 2,435 | 2,387 | 2,428 | 567,700 | -211,000 | 101% | ▲ | 8282 | 0 | 0 | 88% | 1% |
| 20251127 | 2,436 | 2,455 | 2,379 | 2,384 | 610,400 | 42,700 | 98% | ▼ | 1717 | 0 | 0 | 87% | 0% |
| 20251128 | 2,380 | 2,380 | 2,285 | 2,304 | 1,262,200 | 651,800 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251201 | 2,320 | 2,326 | 2,264 | 2,282 | 1,000,300 | -261,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251202 | 2,305 | 2,312 | 2,262 | 2,275 | 843,200 | -157,100 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251203 | 2,275 | 2,290 | 2,258 | 2,276 | 1,083,200 | 240,000 | 100% | ▲ | 7771 | 0 | 0 | 89% | 0% |
| 20251204 | 2,250 | 2,301 | 2,241 | 2,294 | 742,600 | -340,600 | 101% | ▲▲ | 2882 | 0 | 0 | 90% | 1% |
| 20251205 | 2,300 | 2,317 | 2,286 | 2,291 | 660,800 | -81,800 | 100% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20251208 | 2,291 | 2,319 | 2,270 | 2,287 | 741,400 | 80,600 | 100% | ▼▼ | 1777 | 51 | 0 | 90% | 1% |
| 20251209 | 2,285 | 2,289 | 2,228 | 2,250 | 911,500 | 170,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251210 | 2,260 | 2,297 | 2,252 | 2,297 | 808,300 | -103,200 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251211 | 2,264 | 2,280 | 2,193 | 2,220 | 804,700 | -3,600 | 97% | ▼ | 8828 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 2371 | Citigroup Global Markets Limited | 849,504 | 0% | ▼ | -344,500 |
| 2025-11-17 | 2371 | Citigroup Global Markets Limited | 1,194,004 | 1% | ▲ | 96,500 |
| 2025-11-13 | 2371 | Citigroup Global Markets Limited | 1,097,504 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 210,700 | 14,700 | 40,000 | 1,300 | 170,700 | 13,400 |
| 2025-11-28 | 214,900 | 19,700 | 44,800 | 2,900 | 170,100 | 16,800 |
| 2025-11-21 | 146,700 | 13,500 | 26,000 | 1,100 | 120,700 | 12,400 |
| 2025-11-14 | 147,900 | 19,800 | 26,600 | 1,600 | 121,300 | 18,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |