[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:4775億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 2,469 | 2,477 | 2,407 | 2,409 | 781,200 | 144,000 | 97% | ▼ | 7717 | 51 | 0 | 87% | 0% |
| 20251107 | 2,505 | 2,545 | 2,447 | 2,466 | 1,229,300 | -800,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251114 | 2,486 | 2,529 | 2,465 | 2,480 | 645,700 | -519,100 | 100% | ▼▼ | 8888 | 51 | 0 | 89% | 1% |
| 20251113 | 2,537 | 2,545 | 2,480 | 2,482 | 1,164,800 | 289,000 | 97% | ▼ | 7717 | 0 | 0 | 89% | 1% |
| 20251117 | 2,465 | 2,521 | 2,462 | 2,486 | 637,200 | -8,500 | 100% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20251106 | 2,550 | 2,600 | 2,494 | 2,506 | 2,030,200 | -1,434,300 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251111 | 2,549 | 2,570 | 2,514 | 2,514 | 749,900 | -144,000 | 100% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251110 | 2,474 | 2,527 | 2,472 | 2,520 | 893,900 | -335,400 | 102% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251112 | 2,514 | 2,584 | 2,495 | 2,548 | 875,800 | 125,900 | 101% | ▲ | 1771 | 0 | 0 | 92% | 3% |
| 20251105 | 2,706 | 2,738 | 2,539 | 2,553 | 3,464,500 | 2,191,000 | 93% | ▼ | 7777 | 0 | 0 | 92% | 2% |
| 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% |
| 20251029 | 2,770 | 2,778 | 2,718 | 2,719 | 960,400 | 116,000 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251030 | 2,727 | 2,774 | 2,715 | 2,725 | 2,293,800 | 1,333,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 13% |
| 20251024 | 2,714 | 2,757 | 2,688 | 2,729 | 993,900 | 193,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251031 | 2,749 | 2,783 | 2,726 | 2,749 | 1,176,100 | -1,117,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20251104 | 2,725 | 2,756 | 2,697 | 2,756 | 1,273,500 | 97,400 | 100% | ▲▲▲ | 7771 | 0 | 0 | 99% | 10% |
| 20251028 | 2,797 | 2,808 | 2,754 | 2,770 | 844,400 | -39,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
| 20251027 | 2,741 | 2,807 | 2,741 | 2,775 | 883,400 | -110,500 | 102% | ▲▲▲▲▲▲▲ | 2222 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 174,000 | 23,700 | 27,200 | 4,800 | 146,800 | 18,900 |
| 2025-10-31 | 138,600 | 27,600 | 23,300 | 1,700 | 115,300 | 25,900 |
| 2025-11-07 | 138,200 | 22,800 | 26,100 | 1,100 | 112,100 | 21,700 |
| 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 |
|---|---|---|---|
| 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） |