[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 170 | 171 | 165 | 165 | 611,200 | 284,200 | 98% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20260107 | 168 | 171 | 166 | 171 | 352,300 | 152,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260106 | 166 | 169 | 165 | 168 | 200,200 | -5,400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260105 | 164 | 166 | 163 | 166 | 205,600 | -141,300 | 102% | ▲ | 8582 | 0 | 0 | 94% | 2% |
| 20251230 | 170 | 170 | 163 | 163 | 346,900 | -74,400 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251229 | 173 | 174 | 167 | 168 | 421,300 | -94,100 | 95% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20251226 | 171 | 177 | 171 | 176 | 515,400 | -94,000 | 104% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251225 | 169 | 170 | 168 | 170 | 609,400 | 283,500 | 101% | ▲▲▲ | 4111 | 0 | 0 | 97% | 5% |
| 20251224 | 167 | 170 | 166 | 169 | 325,900 | 44,200 | 102% | ▲▲ | 1111 | 0 | 3 | 97% | 4% |
| 20251223 | 165 | 167 | 163 | 166 | 281,700 | -329,500 | 101% | ▲ | 8882 | 0 | 4 | 95% | 2% |
| 20251208 | 166 | 166 | 162 | 164 | 430,500 | 204,000 | 99% | ▼▼ | 7777 | 0 | 15 | 87% | 0% |
| 20251219 | 164 | 168 | 164 | 168 | 327,000 | 112,300 | 102% | ▲▲ | 1111 | 0 | 6 | 96% | 4% |
| 20251218 | 163 | 165 | 162 | 164 | 214,700 | 50,200 | 101% | ▲ | 7771 | 0 | 7 | 94% | 1% |
| 20251217 | 168 | 168 | 163 | 163 | 164,500 | -27,700 | 98% | ▼▼ | 2828 | 0 | 0 | 93% | 1% |
| 20251216 | 167 | 167 | 165 | 166 | 192,200 | -47,200 | 99% | ▼ | 8228 | 0 | 9 | 94% | 2% |
| 20251215 | 165 | 168 | 164 | 168 | 239,400 | -316,000 | 102% | ▲▲ | 2222 | 0 | 10 | 95% | 4% |
| 20251212 | 163 | 166 | 163 | 165 | 555,400 | 318,100 | 102% | ▲ | 7171 | 0 | 11 | 91% | 2% |
| 20251211 | 166 | 167 | 162 | 162 | 237,300 | -107,200 | 98% | ▼ | 2528 | 0 | 12 | 88% | 0% |
| 20251210 | 163 | 166 | 162 | 166 | 344,500 | -725,800 | 102% | ▲ | 8282 | 0 | 13 | 88% | 2% |
| 20251209 | 164 | 167 | 159 | 163 | 1,070,300 | 639,800 | 99% | ▼▼▼ | 1777 | 24 | 14 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 2440 | Nomura International plc | 412,300 | 1% | ▲ | 49,200 |
| 2025-12-09 | 2440 | Barclays Capital Securities Ltd | 830,286 | 1% | ▼ | -76,601 |
| 2025-12-15 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 560,676 | 1% | ▼ | -52,500 |
| 2025-12-15 | 2440 | Barclays Capital Securities Ltd | 753,466 | 1% | ▼ | -76,820 |
| 2025-12-15 | 2440 | Nomura International plc | 458,800 | 1% | ▲ | 46,500 |
| 2025-12-19 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 494,376 | 1% | ▼ | -66,300 |
| 2025-12-19 | 2440 | Barclays Capital Securities Ltd | 723,466 | 1% | ▼ | -30,000 |
| 2025-12-22 | 2440 | Barclays Capital Securities Ltd | 750,426 | 1% | ▲ | 26,960 |
| 2025-12-23 | 2440 | Barclays Capital Securities Ltd | 717,726 | 1% | ▼ | -32,700 |
| 2025-12-23 | 2440 | Nomura International plc | 513,600 | 1% | ▲ | 54,800 |
| 2025-12-24 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 438,176 | 1% | ▼ | -56,200 |
| 2025-12-24 | 2440 | Nomura International plc | 491,200 | 1% | ▼ | -22,400 |
| 2025-12-26 | 2440 | Nomura International plc | 456,700 | 1% | ▲ | 7,600 |
| 2025-12-25 | 2440 | Barclays Capital Securities Ltd | 650,914 | 1% | ▼ | -66,812 |
| 2025-12-25 | 2440 | Nomura International plc | 449,100 | 1% | ▼ | |
| 2025-12-26 | 2440 | 野村證券株式会社 | 535,268 | 1% | ▼ | -36,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,872,700 | 556,000 | 1,189,200 | 10,400 | 683,500 | 545,600 |
| 2025-12-19 | 1,819,300 | 498,400 | 1,169,400 | 10,500 | 649,900 | 487,900 |
| 2025-12-26 | 1,736,600 | 451,300 | 1,186,400 | 6,700 | 550,200 | 444,600 |