[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:68億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 143 | 145 | 143 | 143 | 91,100 | -73,200 | 100% | -- | 8585 | 0 | 0 | 92% | 0% |
| 20260501 | 145 | 146 | 144 | 144 | 99,300 | 33,800 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260526 | 121 | 123 | 120 | 121 | 106,800 | -18,700 | 100% | -- | 5885 | 0 | 0 | 82% | 0% |
| 20260511 | 144 | 145 | 143 | 143 | 110,600 | 19,500 | 100% | -- | 4414 | 0 | 0 | 92% | 0% |
| 20260512 | 143 | 145 | 142 | 142 | 124,400 | 13,800 | 99% | ▼ | 4777 | 0 | 0 | 92% | 0% |
| 20260513 | 145 | 145 | 141 | 141 | 124,900 | 500 | 99% | ▼▼ | 4717 | 0 | 0 | 91% | 0% |
| 20260525 | 123 | 123 | 121 | 121 | 125,500 | -45,300 | 99% | ▼▼ | 8558 | 0 | 0 | 81% | 0% |
| 20260527 | 120 | 122 | 120 | 120 | 156,200 | 49,400 | 99% | ▼ | 7477 | 0 | 0 | 81% | 0% |
| 20260507 | 144 | 147 | 143 | 143 | 164,300 | 65,000 | 99% | ▼▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20260522 | 123 | 124 | 121 | 122 | 170,800 | -8,600 | 99% | ▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260521 | 125 | 125 | 122 | 123 | 179,400 | -13,300 | 101% | ▲ | 8552 | 0 | 0 | 79% | 1% |
| 20260529 | 120 | 123 | 120 | 121 | 183,600 | -40,500 | 101% | ▲ | 2252 | 0 | 0 | 82% | 1% |
| 20260520 | 125 | 126 | 122 | 122 | 192,700 | -5,700 | 99% | ▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260519 | 128 | 129 | 123 | 123 | 198,400 | -99,600 | 100% | -- | 8525 | 0 | 0 | 79% | 0% |
| 20260528 | 120 | 120 | 118 | 120 | 224,100 | 67,900 | 100% | -- | 7744 | 0 | 0 | 81% | 0% |
| 20260518 | 127 | 130 | 123 | 123 | 298,000 | -111,900 | 98% | ▼▼▼▼▼ | 8588 | 0 | 0 | 79% | 0% |
| 20260515 | 131 | 132 | 123 | 126 | 409,900 | -35,700 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260514 | 140 | 141 | 128 | 131 | 445,600 | 320,700 | 93% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-26 | 2440 | 大和証券株式会社 | 397,100 | 1% | ▼ | -9,900 |
| 2026-05-21 | 2440 | 大和証券株式会社 | 407,000 | 1% | ▲ | 16,800 |
| 2026-05-15 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 397,576 | 1% | ▼ | -57,400 |
| 2026-05-15 | 2440 | 野村證券株式会社 | 340,268 | 1% | ▼ | -9,900 |
| 2026-05-15 | 2440 | Nomura International plc | 978,300 | 2% | ▲ | 33,300 |
| 2026-05-14 | 2440 | Barclays Capital Securities Ltd | 492,349 | 1% | ▲ | 144,100 |
| 2026-05-14 | 2440 | Nomura International plc | 945,000 | 2% | ▲ | 91,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,700,100 | 421,200 | 1,091,400 | 10,400 | 608,700 | 410,800 |
| 2026-05-15 | 1,622,300 | 427,900 | 970,000 | 9,900 | 652,300 | 418,000 |
| 2026-05-22 | 1,620,100 | 476,000 | 966,300 | 5,000 | 653,800 | 471,000 |