[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 234 | 235 | 233 | 233 | 194,500 | -42,000 | 100% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 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% |
| 20250929 | 230 | 230 | 223 | 224 | 418,300 | 119,800 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250926 | 228 | 232 | 227 | 230 | 298,500 | -91,500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250925 | 233 | 233 | 229 | 229 | 390,000 | 195,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250908 | 241 | 243 | 240 | 242 | 161,200 | -34,800 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250922 | 235 | 238 | 234 | 234 | 236,500 | -118,100 | 100% | -- | 8585 | 0 | 0 | 96% | 0% |
| 20250919 | 238 | 239 | 234 | 234 | 354,600 | 130,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250918 | 235 | 237 | 235 | 236 | 224,100 | -168,500 | 101% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20250917 | 235 | 236 | 232 | 234 | 392,600 | 103,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250916 | 238 | 238 | 234 | 236 | 288,900 | -120,300 | 99% | ▼ | 8558 | 0 | 0 | 96% | 0% |
| 20250912 | 238 | 239 | 234 | 238 | 409,200 | 223,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20250911 | 240 | 242 | 237 | 237 | 186,100 | 99,600 | 99% | ▼ | 4747 | 0 | 0 | 97% | 0% |
| 20250910 | 240 | 242 | 239 | 240 | 86,500 | -99,600 | 100% | -- | 8885 | 0 | 0 | 98% | 2% |
| 20250909 | 243 | 244 | 240 | 240 | 186,100 | 24,900 | 99% | ▼ | 1417 | 0 | 0 | 98% | 2% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 2440 | MERRILL LYNCH INTERNATIONAL | 283,415 | 0% | ▼ | -20,500 |
| 2025-09-12 | 2440 | Nomura International plc | 319,100 | 1% | ▲ | 43,000 |
| 2025-09-12 | 2440 | Barclays Capital Securities Ltd | 709,187 | 1% | ▲ | 43,300 |
| 2025-09-12 | 2440 | MERRILL LYNCH INTERNATIONAL | 315,815 | 1% | ▲ | |
| 2025-09-16 | 2440 | MERRILL LYNCH INTERNATIONAL | 266,215 | 0% | ▼ | -49,600 |
| 2025-09-16 | 2440 | UBS AG | 352,147 | 1% | ▲ | 56,400 |
| 2025-09-17 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 292,776 | 1% | ▲ | |
| 2025-09-18 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 284,176 | 0% | ▼ | -8,600 |
| 2025-09-19 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 296,476 | 1% | ▲ | 12,300 |
| 2025-09-19 | 2440 | UBS AG | 331,047 | 1% | ▼ | -21,100 |
| 2025-09-22 | 2440 | Nomura International plc | 273,100 | 0% | ▼ | -46,000 |
| 2025-09-24 | 2440 | Barclays Capital Securities Ltd | 740,187 | 1% | ▲ | 31,000 |
| 2025-09-24 | 2440 | JPM Securities Japan Co Ltd. | 109,339 | 0% | ▼ | -407,261 |
| 2025-09-24 | 2440 | Nomura International plc | 300,400 | 1% | ▲ | 27,300 |
| 2025-09-25 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 362,476 | 1% | ▲ | 66,000 |
| 2025-09-25 | 2440 | Nomura International plc | 344,900 | 1% | ▲ | 44,500 |
| 2025-09-26 | 2440 | Nomura International plc | 326,600 | 1% | ▼ | -18,300 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,935,900 | 276,000 | 1,333,500 | 5,600 | 602,400 | 270,400 |
| 2025-09-19 | 1,925,900 | 292,100 | 1,296,800 | 5,600 | 629,100 | 286,500 |
| 2025-09-26 | 1,941,300 | 310,700 | 1,296,800 | 5,600 | 644,500 | 305,100 |
| 2025-10-03 | 2,027,200 | 338,200 | 1,286,600 | 5,500 | 740,600 | 332,700 |