[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/小売業】 売上高:4276690 当期純利益:45370 総資産:2528070 時価:677億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,669 | 1,719 | 1,665 | 1,694 | 411,100 | 74,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250819 | 1,698 | 1,721 | 1,689 | 1,721 | 235,600 | -175,500 | 102% | ▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20250820 | 1,705 | 1,721 | 1,691 | 1,706 | 287,000 | 51,400 | 99% | ▼ | 4117 | 0 | 0 | 99% | 6% |
| 20250821 | 1,711 | 1,711 | 1,687 | 1,688 | 154,400 | -132,600 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250822 | 1,686 | 1,688 | 1,666 | 1,672 | 151,000 | -3,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20250825 | 1,678 | 1,679 | 1,666 | 1,672 | 81,800 | -69,200 | 100% | -- | 8585 | 51 | 0 | 97% | 4% |
| 20250826 | 1,671 | 1,694 | 1,669 | 1,678 | 142,600 | 60,800 | 100% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250827 | 1,675 | 1,676 | 1,660 | 1,675 | 147,000 | 4,400 | 100% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250828 | 1,675 | 1,692 | 1,662 | 1,668 | 198,000 | 51,000 | 100% | ▼▼ | 1147 | 0 | 0 | 97% | 1% |
| 20250829 | 1,660 | 1,671 | 1,656 | 1,660 | 156,400 | -41,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250901 | 1,652 | 1,657 | 1,624 | 1,626 | 179,200 | 22,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250902 | 1,631 | 1,663 | 1,631 | 1,644 | 205,100 | 25,900 | 101% | ▲ | 1171 | 0 | 10 | 96% | 1% |
| 20250903 | 1,647 | 1,656 | 1,631 | 1,645 | 153,900 | -51,200 | 100% | ▲▲ | 8522 | 0 | 0 | 96% | 1% |
| 20250904 | 1,645 | 1,665 | 1,640 | 1,660 | 138,100 | -15,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 2% |
| 20250905 | 1,660 | 1,665 | 1,650 | 1,663 | 150,800 | 12,700 | 100% | ▲▲▲▲ | 4111 | 0 | 0 | 97% | 2% |
| 20250908 | 1,667 | 1,683 | 1,664 | 1,680 | 109,600 | -41,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250909 | 1,693 | 1,703 | 1,678 | 1,688 | 172,000 | 62,400 | 100% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250910 | 1,689 | 1,699 | 1,676 | 1,699 | 114,800 | -57,200 | 101% | ▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 99% | 4% |
| 20250911 | 1,701 | 1,709 | 1,688 | 1,703 | 141,900 | 27,100 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250912 | 1,713 | 1,719 | 1,704 | 1,709 | 143,000 | 1,100 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250916 | 1,710 | 1,718 | 1,694 | 1,718 | 108,600 | -34,400 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 8882 | 51 | 0 | 100% | 6% |
| 20250917 | 1,708 | 1,716 | 1,699 | 1,705 | 98,200 | -10,400 | 99% | ▼ | 8288 | 51 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 508,600 | 24,100 | 318,600 | 10,200 | 190,000 | 13,900 |
| 2025-08-29 | 528,900 | 23,500 | 326,100 | 10,600 | 202,800 | 12,900 |
| 2025-08-22 | 538,900 | 23,600 | 329,100 | 10,100 | 209,800 | 13,500 |