[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:640億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,712 | 1,712 | 1,682 | 1,682 | 162,200 | 6,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250930 | 1,678 | 1,678 | 1,648 | 1,649 | 242,600 | 80,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251001 | 1,642 | 1,653 | 1,611 | 1,611 | 262,500 | 19,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 1,621 | 1,624 | 1,598 | 1,606 | 264,800 | 2,300 | 100% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251003 | 1,608 | 1,632 | 1,607 | 1,630 | 153,300 | -111,500 | 101% | ▲ | 2282 | 0 | 14 | 94% | 1% |
| 20251006 | 1,649 | 1,654 | 1,639 | 1,650 | 185,600 | 32,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20251007 | 1,641 | 1,662 | 1,641 | 1,655 | 169,000 | -16,600 | 100% | ▲▲▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251008 | 1,651 | 1,667 | 1,651 | 1,654 | 110,500 | -58,500 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251009 | 1,651 | 1,657 | 1,636 | 1,649 | 186,400 | 75,900 | 100% | ▼▼ | 7747 | 0 | 0 | 95% | 3% |
| 20251010 | 1,637 | 1,650 | 1,632 | 1,641 | 196,400 | 10,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 2% |
| 20251014 | 1,620 | 1,637 | 1,609 | 1,620 | 213,000 | 16,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251015 | 1,629 | 1,653 | 1,629 | 1,647 | 145,700 | -67,300 | 102% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251016 | 1,647 | 1,658 | 1,643 | 1,643 | 141,700 | -4,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251017 | 1,638 | 1,644 | 1,628 | 1,642 | 117,100 | -24,600 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251020 | 1,654 | 1,670 | 1,652 | 1,652 | 90,100 | -27,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251021 | 1,656 | 1,665 | 1,651 | 1,660 | 73,000 | -17,100 | 100% | ▲▲ | 8822 | 51 | 0 | 96% | 3% |
| 20251022 | 1,660 | 1,675 | 1,660 | 1,671 | 74,500 | 1,500 | 101% | ▲▲▲ | 1111 | 51 | 0 | 97% | 4% |
| 20251023 | 1,678 | 1,692 | 1,666 | 1,689 | 109,600 | 35,100 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251024 | 1,690 | 1,690 | 1,658 | 1,658 | 94,700 | -14,900 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251027 | 1,660 | 1,667 | 1,652 | 1,658 | 99,700 | 5,000 | 100% | -- | 7774 | 0 | 0 | 98% | 3% |
| 20251028 | 1,653 | 1,656 | 1,636 | 1,639 | 145,200 | 45,500 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251029 | 1,630 | 1,640 | 1,605 | 1,605 | 181,900 | 36,700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251030 | 1,607 | 1,625 | 1,605 | 1,612 | 167,200 | -14,700 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 2681 | GOLDMAN SACHS INTERNATIONAL | 512,430 | 1% | ▼ | -9,330 |
| 2025-10-14 | 2681 | GOLDMAN SACHS INTERNATIONAL | 521,760 | 1% | ▲ | 33,700 |
| 2025-10-09 | 2681 | GOLDMAN SACHS INTERNATIONAL | 488,060 | 1% | ▲ | 46,000 |
| 2025-10-02 | 2681 | GOLDMAN SACHS INTERNATIONAL | 442,060 | 1% | ▲ | 87,500 |
| 2025-10-01 | 2681 | GOLDMAN SACHS INTERNATIONAL | 354,560 | 1% | ▲ | 66,700 |
| 2025-09-30 | 2681 | GOLDMAN SACHS INTERNATIONAL | 287,860 | 1% | ▲ | 77,700 |
| 2025-09-29 | 2681 | GOLDMAN SACHS INTERNATIONAL | 210,160 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 461,400 | 20,500 | 264,100 | 10,000 | 197,300 | 10,500 |
| 2025-10-17 | 500,100 | 21,100 | 271,700 | 10,100 | 228,400 | 11,000 |
| 2025-10-10 | 558,400 | 22,100 | 322,300 | 10,000 | 236,100 | 12,100 |
| 2025-10-03 | 509,000 | 22,900 | 297,600 | 10,000 | 211,400 | 12,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |