[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:88億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 155 | 155 | 151 | 151 | 459,000 | 64,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260213 | 157 | 159 | 155 | 155 | 394,700 | 82,400 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260212 | 161 | 162 | 157 | 157 | 312,300 | 39,700 | 98% | ▼ | 4417 | 0 | 0 | 90% | 0% |
| 20260209 | 161 | 161 | 157 | 157 | 290,600 | 39,900 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260206 | 162 | 163 | 159 | 159 | 250,700 | -101,400 | 98% | ▼ | 8528 | 0 | 0 | 91% | 0% |
| 20260128 | 160 | 162 | 159 | 159 | 288,600 | -144,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260129 | 159 | 162 | 157 | 160 | 467,000 | 178,400 | 101% | ▲ | 4771 | 0 | 0 | 92% | 1% |
| 20260210 | 157 | 162 | 157 | 161 | 272,600 | -18,000 | 103% | ▲ | 2582 | 0 | 0 | 93% | 3% |
| 20260127 | 165 | 165 | 161 | 161 | 433,400 | -115,300 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260205 | 161 | 164 | 159 | 162 | 352,100 | 162,500 | 100% | -- | 4774 | 0 | 0 | 93% | 2% |
| 20260204 | 163 | 164 | 161 | 162 | 189,600 | -17,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20260203 | 165 | 166 | 162 | 163 | 207,500 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20260202 | 166 | 167 | 163 | 164 | 209,500 | -160,500 | 99% | ▼ | 5228 | 0 | 0 | 94% | 3% |
| 20260126 | 171 | 171 | 165 | 165 | 548,700 | 268,000 | 95% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20260130 | 161 | 167 | 160 | 166 | 370,000 | -97,000 | 104% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 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% |
| 20260119 | 172 | 173 | 170 | 171 | 247,900 | 66,100 | 99% | ▼▼ | 7477 | 0 | 0 | 97% | 5% |
| 20260123 | 169 | 174 | 168 | 173 | 280,700 | 57,900 | 102% | ▲▲ | 1471 | 0 | 0 | 98% | 6% |
| 20260120 | 173 | 183 | 168 | 173 | 1,647,700 | 1,399,800 | 101% | ▲ | 1711 | 0 | 0 | 98% | 6% |
| 20260116 | 174 | 174 | 170 | 173 | 181,800 | -183,000 | 99% | ▼ | 5228 | 0 | 0 | 98% | 6% |
| 20260115 | 169 | 174 | 168 | 174 | 364,800 | 77,400 | 103% | ▲ | 1141 | 0 | 0 | 99% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 620,376 | 1% | ▼ | -12,300 |
| 2026-02-06 | 2440 | Nomura International plc | 697,300 | 1% | ▲ | 65,200 |
| 2026-01-28 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 635,476 | 1% | ▲ | 17,000 |
| 2026-01-28 | 2440 | Barclays Capital Securities Ltd | 624,673 | 1% | ▼ | -3,500 |
| 2026-01-29 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 613,376 | 1% | ▼ | -22,100 |
| 2026-01-29 | 2440 | 大和証券株式会社 | 568,600 | 1% | ▲ | 102,600 |
| 2026-02-10 | 2440 | Barclays Capital Securities Ltd | 493,473 | 1% | ▼ | -70,200 |
| 2026-01-27 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 618,476 | 1% | ▼ | -15,400 |
| 2026-01-27 | 2440 | Barclays Capital Securities Ltd | 628,173 | 1% | ▲ | 30,400 |
| 2026-01-27 | 2440 | 大和証券株式会社 | 466,000 | 1% | ▲ | 66,700 |
| 2026-02-10 | 2440 | Nomura International plc | 681,400 | 1% | ▼ | -15,900 |
| 2026-02-05 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 632,676 | 1% | ▲ | |
| 2026-02-05 | 2440 | UBS AG | 332,647 | 1% | ▼ | -15,700 |
| 2026-02-05 | 2440 | JPM Securities Japan Co Ltd. | 353,839 | 1% | ▲ | 59,900 |
| 2026-02-02 | 2440 | Barclays Capital Securities Ltd | 563,673 | 1% | ▼ | -61,000 |
| 2026-01-26 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 633,876 | 1% | ▲ | 62,700 |
| 2026-01-26 | 2440 | Barclays Capital Securities Ltd | 597,773 | 1% | ▲ | 29,500 |
| 2026-01-26 | 2440 | Nomura International plc | 632,100 | 1% | ▲ | 48,400 |
| 2026-01-26 | 2440 | UBS AG | 348,347 | 1% | ▲ | |
| 2026-01-21 | 2440 | 大和証券株式会社 | 399,300 | 1% | ▲ | 70,500 |
| 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 | モルガン・スタンレーMUFG証券株式会社 | 571,176 | 1% | ▲ | 41,600 |
| 2026-01-22 | 2440 | 野村證券株式会社 | 445,468 | 1% | ▼ | -118,900 |
| 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 |
| 2026-01-20 | 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 |
| 2026-01-16 | 2440 | Nomura International plc | 512,600 | 1% | ▲ | 37,400 |
| 2026-01-16 | 2440 | 野村證券株式会社 | 564,368 | 1% | ▼ | -8,400 |
| 2026-01-23 | 2440 | Barclays Capital Securities Ltd | 568,273 | 1% | ▼ | -7,000 |
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 |
| 2026-01-23 | 1,785,000 | 501,600 | 1,167,900 | 6,700 | 617,100 | 494,900 |
| 2026-01-30 | 1,856,600 | 659,300 | 1,186,200 | 6,700 | 670,400 | 652,600 |
| 2026-02-06 | 1,872,300 | 650,000 | 1,196,000 | 6,700 | 676,300 | 643,300 |