[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 166 | 167 | 162 | 162 | 237,300 | -107,200 | 98% | ▼ | 2528 | 0 | 0 | 88% | 0% |
| 20251209 | 164 | 167 | 159 | 163 | 1,070,300 | 639,800 | 99% | ▼▼▼ | 1777 | 24 | 0 | 87% | 0% |
| 20251208 | 166 | 166 | 162 | 164 | 430,500 | 204,000 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251212 | 163 | 166 | 163 | 165 | 555,400 | 318,100 | 102% | ▲ | 7171 | 0 | 0 | 91% | 2% |
| 20251210 | 163 | 166 | 162 | 166 | 344,500 | -725,800 | 102% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20251205 | 167 | 170 | 166 | 166 | 226,500 | -4,300 | 99% | ▼ | 2528 | 0 | 0 | 88% | 0% |
| 20251203 | 168 | 168 | 166 | 166 | 323,400 | 8,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251204 | 166 | 169 | 166 | 168 | 230,800 | -92,600 | 101% | ▲ | 2582 | 0 | 0 | 89% | 1% |
| 20251202 | 171 | 171 | 168 | 168 | 314,800 | -400 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251120 | 175 | 176 | 170 | 171 | 406,500 | 246,300 | 98% | ▼▼▼▼▼▼ | 7747 | 0 | 0 | 82% | 0% |
| 20251125 | 174 | 177 | 171 | 171 | 162,700 | -101,800 | 98% | ▼ | 2228 | 0 | 0 | 82% | 0% |
| 20251201 | 175 | 175 | 170 | 171 | 315,200 | 33,800 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251127 | 173 | 175 | 172 | 173 | 186,700 | 50,600 | 99% | ▼ | 4117 | 0 | 0 | 86% | 1% |
| 20251126 | 172 | 175 | 171 | 174 | 136,100 | -26,600 | 102% | ▲ | 8582 | 0 | 0 | 85% | 2% |
| 20251119 | 175 | 177 | 174 | 174 | 160,200 | -69,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251128 | 174 | 176 | 173 | 175 | 281,400 | 94,700 | 101% | ▲ | 1111 | 0 | 0 | 87% | 2% |
| 20251121 | 172 | 175 | 170 | 175 | 264,500 | -142,000 | 102% | ▲ | 8582 | 0 | 0 | 84% | 2% |
| 20251118 | 177 | 178 | 175 | 176 | 229,500 | -127,600 | 99% | ▼▼▼▼ | 8588 | 0 | 0 | 83% | 0% |
| 20251117 | 181 | 181 | 175 | 177 | 357,100 | 163,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251114 | 184 | 184 | 181 | 181 | 193,900 | -41,200 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 1% |
| 20251113 | 188 | 188 | 182 | 184 | 235,100 | 18,600 | 98% | ▼ | 7717 | 0 | 0 | 87% | 2% |
| 20251111 | 185 | 186 | 181 | 184 | 210,900 | -62,700 | 99% | ▼ | 2228 | 0 | 0 | 87% | 2% |
| 20251110 | 181 | 185 | 179 | 185 | 273,600 | -298,400 | 103% | ▲ | 2222 | 0 | 0 | 86% | 3% |
| 20251112 | 185 | 189 | 184 | 188 | 216,500 | 5,600 | 102% | ▲ | 1141 | 0 | 0 | 89% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,909,000 | 420,900 | 1,297,800 | 7,900 | 611,200 | 413,000 |
| 2025-11-21 | 1,810,500 | 442,300 | 1,228,500 | 4,800 | 582,000 | 437,500 |
| 2025-11-28 | 1,818,100 | 420,800 | 1,221,600 | 4,900 | 596,500 | 415,900 |
| 2025-12-05 | 1,831,000 | 460,300 | 1,195,700 | 6,700 | 635,300 | 453,600 |