[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

日付	初値	高値	安値	終値	出来高	出来高比	前日比	upv	logic	高値下落	底値上昇
20250819	245	247	244	245	257,700	91,800	100%	▲▲	1111	92%	1%
20250820	245	247	243	244	218,200	-39,500	100%	▼	5858	92%	1%
20250818	241	245	241	244	165,900	-13,000	101%	▲	5582	92%	1%
20250822	243	245	242	243	153,100	-18,200	100%	▲	5282	92%	0%
20250825	243	245	242	243	136,900	-16,200	100%	--	5555	92%	0%
20250821	245	245	241	242	171,300	-46,900	99%	▼▼	8858	91%	0%
20250908	241	243	240	242	161,200	-34,800	101%	▲	2222	99%	3%
20250902	239	241	239	240	116,200	-68,000	100%	▲▲	2222	98%	2%
20250910	240	242	239	240	86,500	-99,600	100%	--	8885	98%	2%
20250909	243	244	240	240	186,100	24,900	99%	▼	1417	98%	2%
20250905	240	241	238	240	196,000	89,200	100%	--	1144	98%	2%
20250904	240	240	237	240	106,800	-46,700	100%	▲	8552	98%	2%
20250826	243	243	240	240	214,400	77,500	99%	▼	7747	91%	0%
20250903	240	241	237	239	153,500	37,300	100%	▼	4717	97%	1%
20250901	236	239	236	239	184,200	-66,200	101%	▲	2252	92%	1%
20250827	240	241	237	238	385,400	171,000	99%	▼▼	7777	90%	0%
20250912	238	239	234	238	409,200	223,100	100%	▲	7771	97%	1%
20250828	237	238	236	237	226,800	-158,600	100%	▼▼▼	8888	89%	0%
20250911	240	242	237	237	186,100	99,600	99%	▼	4747	97%	0%
20250829	236	237	235	236	250,400	23,600	100%	▼▼▼▼	7777	89%	0%
20250916	238	238	234	236	288,900	-120,300	99%	▼	8558	96%	0%
20250917	235	236	232	234	392,600	103,700	99%	▼▼	7777	96%	0%

strdate	時間	企業名	タイトル
20250625	15:40	ぐるなび	支配株主等に関する事項について
20250625	15:40	ぐるなび	人事異動に関するお知らせ
20250804	15:40	ぐるなび	2026年3月期第1四半期決算短信〔日本基準〕（連結）
20250804	15:40	ぐるなび	2026年3月期　第1四半期決算説明会資料

報告日	コード	機関名	残高	率		残高増減
2025-08-19	2440	MERRILL LYNCH INTERNATIONAL	251,615	0%	▼	-51,400
2025-08-19	2440	Nomura International plc	252,900	0%	▼	-41,900
2025-08-18	2440	MERRILL LYNCH INTERNATIONAL	303,015	1%	▼	-34,600
2025-09-08	2440	MERRILL LYNCH INTERNATIONAL	283,415	0%	▼	-20,500
2025-08-26	2440	Barclays Capital Securities Ltd	639,487	1%	▲	51,800
2025-09-04	2440	MERRILL LYNCH INTERNATIONAL	333,315	1%	▼	-14,500
2025-09-02	2440	MERRILL LYNCH INTERNATIONAL	347,815	1%	▲	800
2025-09-05	2440	Nomura International plc	276,100	0%	▼	-32,100
2025-09-05	2440	MERRILL LYNCH INTERNATIONAL	303,915	1%	▼	-29,400
2025-09-01	2440	Barclays Capital Securities Ltd	665,887	1%	▼	-22,600
2025-09-01	2440	MERRILL LYNCH INTERNATIONAL	347,015	1%	▼	-18,400
2025-08-27	2440	Barclays Capital Securities Ltd	689,287	1%	▲	49,800
2025-08-27	2440	MERRILL LYNCH INTERNATIONAL	344,415	1%	▲
2025-08-28	2440	Barclays Capital Securities Ltd	675,387	1%	▼	-13,900
2025-08-28	2440	MERRILL LYNCH INTERNATIONAL	365,415	1%	▲	21,000
2025-08-29	2440	Barclays Capital Securities Ltd	688,487	1%	▲	13,100
2025-08-29	2440	Nomura International plc	308,200	1%	▲	55,300
2025-08-29	2440	UBS AG	295,747	1%	▲
2025-08-29	2440	JPM Securities Japan Co Ltd.	516,600	1%	▲	48,800
2025-09-12	2440	Nomura International plc	319,100	1%	▲	43,000

日付	買残ALL	売残ALL	一般買残	一般売残	制度買残	制度売残
2025-08-22	1,877,300	251,000	1,303,300	4,900	574,000	246,100
2025-08-29	1,960,300	300,100	1,331,500	5,600	628,800	294,500
2025-09-05	1,896,200	304,400	1,326,600	5,600	569,600	298,800