[2440]ぐるなび:【飲食店情報サイト】飲食店からの課金収入が主な収益源
Yahoo! 【プライム/33サービス業】 売上高:134580 当期純利益:2110 総資産:111280 時価:93億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 171 | 177 | 171 | 176 | 515,400 | -94,000 | 104% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251229 | 173 | 174 | 167 | 168 | 421,300 | -94,100 | 95% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20251230 | 170 | 170 | 163 | 163 | 346,900 | -74,400 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260105 | 164 | 166 | 163 | 166 | 205,600 | -141,300 | 102% | ▲ | 8582 | 0 | 4 | 94% | 2% |
| 20260106 | 166 | 169 | 165 | 168 | 200,200 | -5,400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260107 | 168 | 171 | 166 | 171 | 352,300 | 152,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260108 | 169 | 174 | 169 | 174 | 333,300 | -19,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260109 | 175 | 175 | 171 | 172 | 220,300 | -113,000 | 99% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20260113 | 174 | 174 | 168 | 169 | 271,300 | 51,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260114 | 169 | 171 | 167 | 169 | 287,400 | 16,100 | 100% | -- | 7774 | 0 | 0 | 96% | 4% |
| 20260115 | 169 | 174 | 168 | 174 | 364,800 | 77,400 | 103% | ▲ | 1141 | 0 | 0 | 99% | 7% |
| 20260116 | 174 | 174 | 170 | 173 | 181,800 | -183,000 | 99% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20260119 | 172 | 173 | 170 | 171 | 247,900 | 66,100 | 99% | ▼▼ | 7477 | 0 | 0 | 97% | 5% |
| 20260120 | 173 | 183 | 168 | 173 | 1,647,700 | 1,399,800 | 101% | ▲ | 1711 | 0 | 0 | 98% | 6% |
| 20260121 | 170 | 170 | 166 | 168 | 496,800 | -1,150,900 | 97% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260122 | 171 | 171 | 168 | 170 | 222,800 | -274,000 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260123 | 169 | 174 | 168 | 173 | 280,700 | 57,900 | 102% | ▲▲ | 1471 | 0 | 0 | 98% | 6% |
| 20260126 | 171 | 171 | 165 | 165 | 548,700 | 268,000 | 95% | ▼ | 7717 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2440 | 野村證券株式会社 | 379,168 | 1% | ▼ | -66,300 |
| 2026-01-22 | 2440 | 野村證券株式会社 | 445,468 | 1% | ▼ | -118,900 |
| 2026-01-21 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 571,176 | 1% | ▲ | 41,600 |
| 2026-01-21 | 2440 | Nomura International plc | 583,700 | 1% | ▲ | 71,100 |
| 2026-01-21 | 2440 | Barclays Capital Securities Ltd | 575,273 | 1% | ▲ | 12,600 |
| 2026-01-21 | 2440 | 大和証券株式会社 | 399,300 | 1% | ▲ | 70,500 |
| 2026-01-20 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 529,576 | 1% | ▲ | 61,600 |
| 2026-01-20 | 2440 | Barclays Capital Securities Ltd | 562,673 | 1% | ▼ | -20,300 |
| 2026-01-19 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 467,976 | 1% | ▲ | 25,000 |
| 2026-01-16 | 2440 | 野村證券株式会社 | 564,368 | 1% | ▼ | -8,400 |
| 2026-01-16 | 2440 | Nomura International plc | 512,600 | 1% | ▲ | 37,400 |
| 2026-01-15 | 2440 | Barclays Capital Securities Ltd | 582,973 | 1% | ▼ | -43,300 |
| 2026-01-15 | 2440 | 野村證券株式会社 | 572,768 | 1% | ▲ | 37,500 |
| 2026-01-15 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 442,976 | 1% | ▼ | -16,600 |
| 2026-01-14 | 2440 | Barclays Capital Securities Ltd | 626,273 | 1% | ▲ | 21,400 |
| 2026-01-09 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 459,576 | 1% | ▲ | 21,400 |
| 2026-01-08 | 2440 | Barclays Capital Securities Ltd | 604,873 | 1% | ▼ | -46,041 |
| 2026-01-07 | 2440 | Nomura International plc | 475,200 | 1% | ▲ | 24,800 |
| 2026-01-06 | 2440 | Nomura International plc | 450,400 | 1% | ▼ | -6,300 |
| 2025-12-26 | 2440 | Nomura International plc | 456,700 | 1% | ▲ | 7,600 |
| 2025-12-26 | 2440 | 野村證券株式会社 | 535,268 | 1% | ▼ | -36,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,726,300 | 433,300 | 1,169,500 | 6,700 | 556,800 | 426,600 |
| 2026-01-09 | 1,744,600 | 427,800 | 1,182,800 | 6,700 | 561,800 | 421,100 |
| 2025-12-26 | 1,736,600 | 451,300 | 1,186,400 | 6,700 | 550,200 | 444,600 |