[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:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 212 | 213 | 209 | 210 | 143,900 | -130,600 | 100% | ▼ | 5528 | 0 | 0 | 89% | 0% |
| 20251031 | 201 | 202 | 198 | 198 | 207,800 | -35,300 | 99% | ▼ | 5828 | 0 | 0 | 90% | 0% |
| 20251030 | 200 | 202 | 199 | 200 | 243,100 | -68,200 | 100% | -- | 8585 | 0 | 0 | 91% | 0% |
| 20251029 | 204 | 204 | 199 | 200 | 311,300 | -17,900 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251028 | 209 | 209 | 204 | 204 | 329,200 | 191,200 | 98% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251027 | 209 | 210 | 207 | 209 | 138,000 | -12,500 | 101% | ▲ | 5582 | 0 | 0 | 93% | 1% |
| 20251024 | 210 | 210 | 207 | 207 | 150,500 | 25,900 | 99% | ▼▼ | 4417 | 0 | 0 | 90% | 0% |
| 20251023 | 209 | 210 | 207 | 209 | 124,600 | 13,900 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251022 | 210 | 212 | 209 | 211 | 110,700 | -114,600 | 100% | -- | 5225 | 0 | 0 | 91% | 2% |
| 20251021 | 209 | 212 | 207 | 211 | 225,300 | 70,000 | 101% | ▲▲ | 1471 | 0 | 0 | 90% | 2% |
| 20251020 | 210 | 211 | 207 | 208 | 155,300 | -15,400 | 100% | ▲ | 8552 | 0 | 0 | 89% | 0% |
| 20251017 | 210 | 212 | 207 | 207 | 170,700 | 26,800 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250929 | 230 | 230 | 223 | 224 | 418,300 | 119,800 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251015 | 210 | 213 | 209 | 211 | 274,500 | -93,200 | 101% | ▲ | 2282 | 0 | 0 | 89% | 1% |
| 20251014 | 212 | 212 | 205 | 209 | 367,700 | 97,200 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251010 | 216 | 217 | 213 | 214 | 270,500 | 130,500 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251009 | 217 | 218 | 215 | 217 | 140,000 | -68,400 | 100% | -- | 8585 | 0 | 0 | 90% | 1% |
| 20251008 | 218 | 219 | 215 | 217 | 208,400 | 72,300 | 100% | -- | 7774 | 0 | 0 | 90% | 1% |
| 20251007 | 220 | 220 | 216 | 217 | 136,100 | -34,000 | 99% | ▼ | 8858 | 0 | 0 | 90% | 1% |
| 20251006 | 220 | 221 | 217 | 219 | 170,100 | -83,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251003 | 214 | 220 | 214 | 216 | 253,900 | 0 | 100% | ▲▲ | 2252 | 0 | 0 | 89% | 1% |
| 20251002 | 214 | 218 | 213 | 215 | 253,900 | -366,000 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20250930 | 221 | 224 | 221 | 221 | 316,300 | -102,000 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251001 | 220 | 220 | 214 | 214 | 619,900 | 303,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 399,376 | 1% | ▲ | 36,900 |
| 2025-09-29 | 2440 | Nomura International plc | 384,500 | 1% | ▲ | 57,900 |
| 2025-10-01 | 2440 | Barclays Capital Securities Ltd | 809,387 | 1% | ▲ | 69,200 |
| 2025-10-03 | 2440 | Barclays Capital Securities Ltd | 782,587 | 1% | ▼ | -26,800 |
| 2025-10-03 | 2440 | UBS AG | 280,147 | 0% | ▼ | -50,900 |
| 2025-10-03 | 2440 | Nomura International plc | 307,600 | 1% | ▼ | -76,900 |
| 2025-10-07 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 390,476 | 1% | ▼ | -8,900 |
| 2025-10-08 | 2440 | Barclays Capital Securities Ltd | 800,587 | 1% | ▲ | 18,000 |
| 2025-10-15 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 331,576 | 1% | ▼ | -58,900 |
| 2025-10-20 | 2440 | Nomura International plc | 279,700 | 0% | ▼ | -27,900 |
| 2025-10-28 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 376,876 | 1% | ▲ | 45,300 |
| 2025-10-28 | 2440 | Barclays Capital Securities Ltd | 879,687 | 2% | ▲ | 79,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,027,200 | 338,200 | 1,286,600 | 5,500 | 740,600 | 332,700 |
| 2025-10-10 | 1,974,600 | 358,900 | 1,238,100 | 5,500 | 736,500 | 353,400 |
| 2025-10-17 | 1,902,200 | 412,200 | 1,237,600 | 5,500 | 664,600 | 406,700 |
| 2025-10-24 | 1,895,300 | 413,100 | 1,254,700 | 5,500 | 640,600 | 407,600 |