[2681]ゲオＨＤ:【CDレンタル】全国に店舗を展開中古品の販売も
Yahoo! 【プライム/27小売業】 売上高:4276690 当期純利益:45370 総資産:2528070 時価:745億円
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 | 1,835 | 1,852 | 1,822 | 1,851 | 166,500 | -1,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251223 | 1,852 | 1,910 | 1,842 | 1,879 | 213,700 | 47,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251224 | 1,876 | 1,936 | 1,875 | 1,905 | 235,200 | 21,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251225 | 1,910 | 1,915 | 1,884 | 1,900 | 157,100 | -78,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 15% |
| 20251226 | 1,901 | 1,904 | 1,883 | 1,894 | 87,700 | -69,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 15% |
| 20251229 | 1,900 | 1,913 | 1,874 | 1,889 | 151,200 | 63,500 | 100% | ▼▼▼ | 1777 | 24 | 0 | 99% | 14% |
| 20251230 | 1,893 | 1,901 | 1,877 | 1,877 | 100,500 | -50,700 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 99% | 14% |
| 20260105 | 1,877 | 1,880 | 1,833 | 1,834 | 144,700 | 44,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 10% |
| 20260106 | 1,834 | 1,852 | 1,831 | 1,843 | 80,400 | -64,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 9% |
| 20260107 | 1,843 | 1,881 | 1,836 | 1,872 | 92,600 | 12,200 | 102% | ▲▲ | 1111 | 51 | 0 | 98% | 7% |
| 20260108 | 1,874 | 1,889 | 1,869 | 1,871 | 111,100 | 18,500 | 100% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20260109 | 1,890 | 1,908 | 1,882 | 1,892 | 96,700 | -14,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 9% |
| 20260113 | 1,920 | 1,924 | 1,885 | 1,894 | 172,800 | 76,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20260114 | 1,879 | 1,891 | 1,863 | 1,880 | 119,200 | -53,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260115 | 1,887 | 1,918 | 1,879 | 1,912 | 84,300 | -34,900 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260116 | 1,911 | 1,919 | 1,889 | 1,919 | 104,600 | 20,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260119 | 1,919 | 1,919 | 1,874 | 1,882 | 119,700 | 15,100 | 98% | ▼ | 4717 | 0 | 0 | 98% | 5% |
| 20260120 | 1,880 | 1,914 | 1,863 | 1,892 | 121,800 | 2,100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20260121 | 1,880 | 1,887 | 1,838 | 1,852 | 137,900 | 16,100 | 98% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 20260122 | 1,866 | 1,890 | 1,857 | 1,876 | 111,400 | -26,500 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 320,200 | 23,600 | 218,700 | 9,700 | 101,500 | 13,900 |
| 2026-01-09 | 308,400 | 24,500 | 209,000 | 9,900 | 99,400 | 14,600 |
| 2025-12-26 | 328,600 | 26,800 | 228,000 | 12,300 | 100,600 | 14,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-06 15:23 | S100WYB3 | 遠藤 結蔵 | 変更報告書 |
| 2025-10-06 15:44 | S100WSWZ | 遠藤 結蔵 | 変更報告書 |
| 2025-08-15 13:01 | S100WI7L | 遠藤 結蔵 | 変更報告書 |
| 2024-11-22 11:38 | S100UTHD | 遠藤 結蔵 | 変更報告書 |
| 2024-11-12 11:51 | S100UP66 | 遠藤 結蔵 | 変更報告書 |
| 2024-11-07 10:46 | S100UN8A | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-10-04 10:32 | S100UH9N | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-08-09 12:29 | S100U6P8 | 遠藤 結蔵 | 変更報告書 |
| 2024-08-08 10:55 | S100U63F | 遠藤 結蔵 | 変更報告書 |