[2484]出前館:【出前】「出前館」ネットスーパーも
Yahoo! 【スタンダード/情報･通信業】 売上高:504110 当期純利益:-37050 総資産:479430 時価:227億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 187 | 200 | 187 | 198 | 2,884,500 | 1,700,300 | 105% | ▲▲▲▲ | 1111 | 40 | 1 | 84% | 14% |
| 20250804 | 182 | 188 | 180 | 188 | 1,184,200 | -419,600 | 102% | ▲▲▲ | 2222 | 0 | 2 | 80% | 8% |
| 20250820 | 187 | 189 | 185 | 187 | 504,700 | 69,000 | 100% | -- | 1114 | 0 | 0 | 94% | 7% |
| 20250819 | 186 | 188 | 184 | 187 | 435,700 | -424,000 | 102% | ▲▲▲ | 8222 | 0 | 0 | 94% | 7% |
| 20250806 | 197 | 197 | 184 | 185 | 1,892,900 | -991,600 | 93% | ▼ | 8828 | 0 | 0 | 79% | 6% |
| 20250822 | 185 | 188 | 183 | 184 | 1,035,200 | 623,900 | 101% | ▲ | 1471 | 0 | 0 | 93% | 6% |
| 20250801 | 177 | 186 | 175 | 184 | 1,603,800 | 779,700 | 103% | ▲▲ | 1111 | 40 | 2 | 78% | 6% |
| 20250818 | 182 | 189 | 181 | 184 | 859,700 | -71,300 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20250821 | 187 | 187 | 183 | 183 | 411,300 | -93,400 | 98% | ▼ | 8858 | 0 | 0 | 92% | 5% |
| 20250812 | 184 | 186 | 180 | 182 | 523,400 | -127,100 | 100% | -- | 2825 | 0 | 0 | 78% | 5% |
| 20250825 | 184 | 186 | 181 | 182 | 450,600 | -584,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 5% |
| 20250808 | 183 | 185 | 181 | 182 | 650,500 | -448,700 | 101% | ▲ | 8582 | 0 | 0 | 78% | 5% |
| 20250815 | 178 | 183 | 176 | 181 | 931,000 | 537,500 | 102% | ▲ | 1771 | 10 | 3 | 91% | 4% |
| 20250807 | 186 | 187 | 181 | 181 | 1,099,200 | -793,700 | 98% | ▼▼ | 8888 | 0 | 0 | 77% | 4% |
| 20250826 | 182 | 183 | 179 | 179 | 398,800 | -51,800 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 3% |
| 20250813 | 181 | 182 | 178 | 178 | 683,900 | 160,500 | 98% | ▼ | 7777 | 0 | 0 | 76% | 2% |
| 20250731 | 173 | 180 | 173 | 178 | 824,100 | 74,500 | 102% | ▲ | 1171 | 0 | 2 | 75% | 2% |
| 20250814 | 179 | 179 | 177 | 177 | 393,500 | -290,400 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 2% |
| 20250827 | 179 | 180 | 176 | 177 | 716,300 | 317,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 2% |
| 20250729 | 174 | 177 | 166 | 175 | 2,780,800 | 2,192,600 | 100% | -- | 7774 | 0 | 4 | 73% | 1% |
| 20250728 | 175 | 178 | 174 | 175 | 588,200 | -892,700 | 100% | -- | 8285 | 0 | 5 | 71% | 1% |
| 20250730 | 174 | 175 | 171 | 174 | 749,600 | -2,031,200 | 99% | ▼ | 8258 | 0 | 3 | 73% | 0% |
| 20250828 | 178 | 179 | 172 | 172 | 1,152,900 | 436,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2484 | Barclays Capital Securities Ltd | 570,800 | 1% | ▲ | |
| 2025-08-05 | 2484 | Citigroup Global Markets Limited | 958,300 | 1% | ▲ | 79,800 |
| 2025-08-05 | 2484 | GOLDMAN SACHS INTERNATIONAL | 1,010,818 | 1% | ▼ | -101,100 |
| 2025-08-05 | 2484 | Nomura International plc | 389,663 | 0% | ▼ | -287,870 |
| 2025-08-04 | 2484 | Citigroup Global Markets Limited | 878,500 | 1% | ▲ | 167,200 |
| 2025-08-20 | 2484 | Nomura International plc | 1,018,929 | 1% | ▲ | 43,605 |
| 2025-08-20 | 2484 | UBS AG | 2,027,620 | 2% | ▲ | 45,400 |
| 2025-08-19 | 2484 | GOLDMAN SACHS INTERNATIONAL | 1,147,545 | 1% | ▲ | 41,900 |
| 2025-08-19 | 2484 | UBS AG | 1,982,220 | 2% | ▼ | -96,900 |
| 2025-08-06 | 2484 | Barclays Capital Securities Ltd | 690,400 | 1% | ▲ | 119,600 |
| 2025-08-06 | 2484 | Citigroup Global Markets Limited | 1,068,800 | 1% | ▲ | 110,500 |
| 2025-08-06 | 2484 | GOLDMAN SACHS INTERNATIONAL | 1,111,718 | 1% | ▲ | 100,900 |
| 2025-08-06 | 2484 | Nomura International plc | 631,301 | 1% | ▲ | 241,638 |
| 2025-08-06 | 2484 | UBS AG | 1,966,520 | 2% | ▲ | 355,500 |
| 2025-08-18 | 2484 | Barclays Capital Securities Ltd | 539,573 | 0% | ▼ | -119,027 |
| 2025-08-18 | 2484 | GOLDMAN SACHS INTERNATIONAL | 1,105,645 | 1% | ▼ | -47,473 |
| 2025-08-22 | 2484 | UBS AG | 1,944,220 | 2% | ▼ | -83,400 |
| 2025-08-01 | 2484 | Nomura International plc | 677,533 | 1% | ▼ | -147,929 |
| 2025-08-01 | 2484 | UBS AG | 1,611,020 | 1% | ▼ | -250,000 |
| 2025-08-21 | 2484 | モルガン・スタンレーMUFG証券株式会社 | 673,350 | 1% | ▼ | -108,600 |
| 2025-08-25 | 2484 | Barclays Capital Securities Ltd | 593,303 | 1% | ▲ | |
| 2025-08-08 | 2484 | Nomura International plc | 737,122 | 1% | ▲ | 105,821 |
| 2025-08-12 | 2484 | UBS AG | 2,079,120 | 2% | ▲ | 78,500 |
| 2025-08-08 | 2484 | GOLDMAN SACHS INTERNATIONAL | 1,153,118 | 1% | ▲ | 41,400 |
| 2025-08-08 | 2484 | UBS AG | 2,000,620 | 2% | ▼ | -25,400 |
| 2025-08-07 | 2484 | Barclays Capital Securities Ltd | 658,600 | 1% | ▼ | -31,800 |
| 2025-08-07 | 2484 | Citigroup Global Markets Limited | 1,135,800 | 1% | ▲ | 67,000 |
| 2025-08-07 | 2484 | UBS AG | 2,026,020 | 2% | ▲ | 59,500 |
| 2025-08-07 | 2484 | モルガン・スタンレーMUFG証券株式会社 | 626,450 | 1% | ▲ | |
| 2025-08-15 | 2484 | モルガン・スタンレーMUFG証券株式会社 | 781,950 | 1% | ▼ | -32,000 |
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 | 4,029,000 | 852,500 | 2,236,100 | 333,300 | 1,792,900 | 519,200 |
| 2025-08-08 | 3,699,600 | 838,200 | 2,174,400 | 328,300 | 1,525,200 | 509,900 |
| 2025-08-15 | 3,672,700 | 810,200 | 2,152,700 | 328,700 | 1,520,000 | 481,500 |
| 2025-08-22 | 3,490,900 | 841,500 | 2,054,300 | 315,800 | 1,436,600 | 525,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-07-25 15:10 | S100U2YU | ＬＩＮＥヤフー株式会社 | 変更報告書 |
| 2024-07-26 14:29 | S100U44H | ＬＩＮＥヤフー株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-31 15:12 | S100U4DR | ＬＩＮＥヤフー株式会社 | 変更報告書 |
| 2024-08-01 15:19 | S100U548 | ＬＩＮＥヤフー株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-01 15:20 | S100U554 | ＬＩＮＥヤフー株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-06 15:21 | S100U5V8 | ＮＡＶＥＲ株式会社 | 変更報告書 |
| 2024-08-07 10:26 | S100U5WT | みずほ信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-12 15:46 | S100UMYQ | ＬＩＮＥヤフー株式会社 | 変更報告書 |
| 2024-11-22 10:23 | S100UTMX | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-11 15:36 | S100UWVU | ＬＩＮＥヤフー株式会社 | 変更報告書 |
| 2025-01-20 15:34 | S100V3NY | ＬＩＮＥヤフー株式会社 | 変更報告書 |
| 2025-02-07 16:07 | S100V54K | ＬＩＮＥヤフー株式会社 | 変更報告書 |
| 2025-02-12 15:49 | S100V7QS | ＬＩＮＥヤフー株式会社 | 変更報告書 |
| 2025-05-08 14:33 | S100VPM8 | ベイリー・ギフォード・アンド・カンパニー | 大量保有報告書（特例対象株券等） |