[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:673億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,654 | 1,670 | 1,652 | 1,652 | 90,100 | -27,000 | 101% | ▲ | 2222 | 0 | 19 | 96% | 3% |
| 20251021 | 1,656 | 1,665 | 1,651 | 1,660 | 73,000 | -17,100 | 100% | ▲▲ | 8822 | 51 | 18 | 96% | 3% |
| 20251022 | 1,660 | 1,675 | 1,660 | 1,671 | 74,500 | 1,500 | 101% | ▲▲▲ | 1111 | 51 | 17 | 97% | 4% |
| 20251023 | 1,678 | 1,692 | 1,666 | 1,689 | 109,600 | 35,100 | 101% | ▲▲▲▲ | 1111 | 40 | 16 | 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 | 14 | 98% | 3% |
| 20251028 | 1,653 | 1,656 | 1,636 | 1,639 | 145,200 | 45,500 | 99% | ▼ | 7777 | 0 | 13 | 97% | 2% |
| 20251029 | 1,630 | 1,640 | 1,605 | 1,605 | 181,900 | 36,700 | 98% | ▼▼ | 7777 | 0 | 8 | 95% | 0% |
| 20251030 | 1,607 | 1,625 | 1,605 | 1,612 | 167,200 | -14,700 | 100% | ▲ | 8582 | 0 | 7 | 95% | 0% |
| 20251031 | 1,610 | 1,622 | 1,610 | 1,615 | 131,300 | -35,900 | 100% | ▲▲ | 8222 | 0 | 6 | 96% | 1% |
| 20251104 | 1,609 | 1,634 | 1,606 | 1,620 | 210,500 | 79,200 | 100% | ▲▲▲ | 1771 | 0 | 5 | 96% | 1% |
| 20251105 | 1,627 | 1,627 | 1,593 | 1,607 | 275,400 | 64,900 | 99% | ▼ | 7717 | 0 | 4 | 95% | 0% |
| 20251106 | 1,607 | 1,619 | 1,602 | 1,607 | 151,800 | -123,600 | 100% | -- | 8285 | 0 | 3 | 95% | 0% |
| 20251107 | 1,616 | 1,663 | 1,616 | 1,663 | 374,700 | 222,900 | 103% | ▲ | 1111 | 0 | 2 | 98% | 4% |
| 20251110 | 1,634 | 1,723 | 1,631 | 1,720 | 523,200 | 148,500 | 103% | ▲▲ | 1111 | 40 | 1 | 100% | 7% |
| 20251111 | 1,720 | 1,720 | 1,686 | 1,718 | 227,800 | -295,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20251112 | 1,721 | 1,733 | 1,711 | 1,730 | 173,100 | -54,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251113 | 1,730 | 1,732 | 1,702 | 1,706 | 100,000 | -73,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20251114 | 1,705 | 1,770 | 1,705 | 1,770 | 230,600 | 130,600 | 104% | ▲ | 1171 | 10 | 0 | 100% | 10% |
| 20251117 | 1,747 | 1,765 | 1,699 | 1,729 | 220,800 | -9,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20251118 | 1,727 | 1,739 | 1,696 | 1,699 | 178,000 | -42,800 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 6% |
| 20251119 | 1,695 | 1,716 | 1,695 | 1,695 | 138,200 | -39,800 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 2681 | GOLDMAN SACHS INTERNATIONAL | 180,180 | 0% | ▼ | -55,200 |
| 2025-11-13 | 2681 | GOLDMAN SACHS INTERNATIONAL | 235,380 | 1% | ▼ | -21,500 |
| 2025-11-12 | 2681 | GOLDMAN SACHS INTERNATIONAL | 256,880 | 1% | ▼ | -45,700 |
| 2025-11-11 | 2681 | GOLDMAN SACHS INTERNATIONAL | 302,580 | 1% | ▼ | -59,300 |
| 2025-11-10 | 2681 | GOLDMAN SACHS INTERNATIONAL | 361,880 | 1% | ▼ | -76,300 |
| 2025-11-07 | 2681 | GOLDMAN SACHS INTERNATIONAL | 438,180 | 1% | ▼ | -124,500 |
| 2025-11-05 | 2681 | GOLDMAN SACHS INTERNATIONAL | 562,680 | 1% | ▲ | 39,950 |
| 2025-10-29 | 2681 | GOLDMAN SACHS INTERNATIONAL | 522,730 | 1% | ▲ | 10,300 |
| 2025-10-22 | 2681 | GOLDMAN SACHS INTERNATIONAL | 512,430 | 1% | ▼ | -9,330 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 348,200 | 22,900 | 251,000 | 11,800 | 97,200 | 11,100 |
| 2025-11-07 | 453,900 | 37,800 | 264,500 | 10,300 | 189,400 | 27,500 |
| 2025-10-31 | 494,800 | 21,400 | 280,900 | 10,000 | 213,900 | 11,400 |
| 2025-10-24 | 461,400 | 20,500 | 264,100 | 10,000 | 197,300 | 10,500 |
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 |