[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:4975億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 2,541 | 2,561 | 2,416 | 2,416 | 885,300 | -76,800 | 94% | ▼ | 8828 | 0 | 0 | 88% | 0% |
20251003 | 2,425 | 2,475 | 2,412 | 2,458 | 888,100 | 2,800 | 102% | ▲ | 7771 | 0 | 0 | 89% | 2% |
20251007 | 2,500 | 2,510 | 2,462 | 2,498 | 828,000 | -14,700 | 100% | ▼ | 2228 | 0 | 0 | 91% | 3% |
20251006 | 2,474 | 2,502 | 2,431 | 2,498 | 842,700 | -45,400 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
20251008 | 2,497 | 2,541 | 2,483 | 2,510 | 611,800 | -216,200 | 100% | ▲ | 2282 | 0 | 0 | 91% | 4% |
20250929 | 2,591 | 2,600 | 2,522 | 2,527 | 659,400 | -265,000 | 97% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
20250930 | 2,528 | 2,558 | 2,521 | 2,539 | 538,800 | -120,600 | 100% | ▲ | 8882 | 51 | 0 | 92% | 0% |
20251001 | 2,526 | 2,585 | 2,526 | 2,557 | 962,100 | 423,300 | 101% | ▲▲ | 1171 | 0 | 0 | 93% | 1% |
20250926 | 2,611 | 2,648 | 2,572 | 2,597 | 924,400 | 300,900 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20250925 | 2,641 | 2,652 | 2,598 | 2,622 | 623,500 | -69,800 | 100% | ▼▼▼▼▼▼ | 2228 | 24 | 0 | 95% | 0% |
20250924 | 2,625 | 2,636 | 2,592 | 2,623 | 693,300 | -230,600 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 95% | 0% |
20250922 | 2,649 | 2,651 | 2,580 | 2,630 | 923,900 | -985,800 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
20250919 | 2,656 | 2,684 | 2,619 | 2,647 | 1,909,700 | 1,168,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
20250918 | 2,719 | 2,754 | 2,679 | 2,679 | 740,800 | 30,900 | 98% | ▼▼ | 1717 | 0 | 0 | 92% | 0% |
20250911 | 2,717 | 2,738 | 2,681 | 2,697 | 711,500 | 205,600 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250912 | 2,724 | 2,728 | 2,677 | 2,703 | 543,600 | -167,900 | 100% | ▲ | 8822 | 0 | 0 | 92% | 1% |
20250908 | 2,727 | 2,727 | 2,682 | 2,704 | 472,800 | -38,100 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
20250917 | 2,709 | 2,747 | 2,690 | 2,724 | 709,900 | 142,200 | 100% | ▼ | 7777 | 0 | 0 | 92% | 1% |
20250916 | 2,734 | 2,782 | 2,734 | 2,735 | 567,700 | 24,100 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 2% |
20250910 | 2,726 | 2,773 | 2,711 | 2,736 | 505,900 | -555,000 | 99% | ▼ | 2828 | 0 | 0 | 93% | 2% |
20250909 | 2,725 | 2,770 | 2,713 | 2,754 | 1,060,900 | 588,100 | 102% | ▲▲ | 1171 | 0 | 0 | 93% | 3% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 150,400 | 40,800 | 25,900 | 2,400 | 124,500 | 38,400 |
2025-09-19 | 157,400 | 38,900 | 28,900 | 2,300 | 128,500 | 36,600 |
2025-09-26 | 195,300 | 29,400 | 32,400 | 2,100 | 162,900 | 27,300 |
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 |
---|---|---|---|
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) |
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) |
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) |