[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/サービス業】 売上高:134580 当期純利益:2110 総資産:111280 時価:135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 240 | 241 | 237 | 238 | 385,400 | 171,000 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250826 | 243 | 243 | 240 | 240 | 214,400 | 77,500 | 99% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20250821 | 245 | 245 | 241 | 242 | 171,300 | -46,900 | 99% | ▼▼ | 8858 | 0 | 0 | 91% | 0% |
| 20250815 | 244 | 245 | 241 | 242 | 178,900 | 88,500 | 100% | -- | 4714 | 0 | 0 | 91% | 0% |
| 20250814 | 243 | 245 | 242 | 242 | 90,400 | -133,300 | 100% | ▼▼ | 8228 | 0 | 0 | 91% | 0% |
| 20250813 | 242 | 246 | 241 | 243 | 223,700 | -78,600 | 100% | ▼ | 2288 | 0 | 0 | 92% | 0% |
| 20250825 | 243 | 245 | 242 | 243 | 136,900 | -16,200 | 100% | -- | 5555 | 0 | 0 | 92% | 0% |
| 20250822 | 243 | 245 | 242 | 243 | 153,100 | -18,200 | 100% | ▲ | 5282 | 0 | 0 | 92% | 0% |
| 20250808 | 246 | 246 | 243 | 244 | 344,200 | 46,700 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250812 | 245 | 245 | 240 | 244 | 302,300 | -41,900 | 100% | -- | 8885 | 0 | 0 | 92% | 0% |
| 20250818 | 241 | 245 | 241 | 244 | 165,900 | -13,000 | 101% | ▲ | 5582 | 0 | 0 | 92% | 1% |
| 20250820 | 245 | 247 | 243 | 244 | 218,200 | -39,500 | 100% | ▼ | 5858 | 0 | 0 | 92% | 1% |
| 20250805 | 252 | 258 | 244 | 245 | 1,183,700 | 790,700 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250819 | 245 | 247 | 244 | 245 | 257,700 | 91,800 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20250807 | 247 | 248 | 244 | 246 | 297,500 | -77,100 | 100% | -- | 8825 | 0 | 0 | 93% | 0% |
| 20250806 | 246 | 249 | 246 | 246 | 374,600 | -809,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20250729 | 256 | 256 | 252 | 252 | 78,500 | 3,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250730 | 253 | 256 | 251 | 254 | 126,700 | 48,200 | 101% | ▲ | 4771 | 0 | 0 | 99% | 4% |
| 20250728 | 257 | 259 | 256 | 257 | 75,100 | -192,300 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20250731 | 256 | 259 | 253 | 259 | 243,200 | 116,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250804 | 260 | 267 | 259 | 260 | 393,000 | 136,300 | 98% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20250801 | 259 | 265 | 258 | 265 | 256,700 | 13,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 2440 | MERRILL LYNCH INTERNATIONAL | 330,615 | 1% | ▲ | 6,200 |
| 2025-08-15 | 2440 | MERRILL LYNCH INTERNATIONAL | 337,615 | 1% | ▲ | 7,000 |
| 2025-08-13 | 2440 | MERRILL LYNCH INTERNATIONAL | 324,415 | 1% | ▲ | 14,700 |
| 2025-08-18 | 2440 | MERRILL LYNCH INTERNATIONAL | 303,015 | 1% | ▼ | -34,600 |
| 2025-08-08 | 2440 | Nomura International plc | 294,800 | 1% | ▲ | 23,600 |
| 2025-08-12 | 2440 | MERRILL LYNCH INTERNATIONAL | 309,715 | 1% | ▲ | |
| 2025-08-08 | 2440 | Barclays Capital Securities Ltd | 587,687 | 1% | ▲ | 35,700 |
| 2025-08-05 | 2440 | Nomura International plc | 317,800 | 1% | ▲ | |
| 2025-08-19 | 2440 | MERRILL LYNCH INTERNATIONAL | 251,615 | 0% | ▼ | -51,400 |
| 2025-08-19 | 2440 | Nomura International plc | 252,900 | 0% | ▼ | -41,900 |
| 2025-08-05 | 2440 | Barclays Capital Securities Ltd | 551,987 | 1% | ▲ | 96,300 |
| 2025-08-05 | 2440 | JPM Securities Japan Co Ltd. | 467,800 | 1% | ▲ | 24,900 |
| 2025-08-07 | 2440 | Nomura International plc | 271,200 | 0% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,700,400 | 192,500 | 1,251,300 | 4,900 | 449,100 | 187,600 |
| 2025-08-08 | 1,849,600 | 207,800 | 1,271,300 | 7,100 | 578,300 | 200,700 |
| 2025-08-15 | 1,885,000 | 212,100 | 1,286,700 | 4,900 | 598,300 | 207,200 |
| 2025-08-22 | 1,877,300 | 251,000 | 1,303,300 | 4,900 | 574,000 | 246,100 |