[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:702億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251120 | 1,701 | 1,707 | 1,673 | 1,673 | 102,600 | -35,600 | 99% | ▼▼▼▼ | 8828 | 24 | 0 | 95% | 4% |
| 20251121 | 1,674 | 1,722 | 1,674 | 1,722 | 118,900 | 16,300 | 103% | ▲ | 1171 | 51 | 11 | 97% | 7% |
| 20251125 | 1,717 | 1,725 | 1,704 | 1,707 | 99,700 | -19,200 | 99% | ▼ | 2228 | 51 | 0 | 96% | 6% |
| 20251126 | 1,718 | 1,731 | 1,714 | 1,731 | 75,700 | -24,000 | 101% | ▲ | 2222 | 51 | 0 | 98% | 8% |
| 20251127 | 1,731 | 1,734 | 1,717 | 1,720 | 47,200 | -28,500 | 99% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20251128 | 1,714 | 1,727 | 1,684 | 1,690 | 150,200 | 103,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251201 | 1,692 | 1,700 | 1,669 | 1,669 | 114,800 | -35,400 | 99% | ▼▼▼ | 8888 | 24 | 0 | 94% | 4% |
| 20251202 | 1,669 | 1,675 | 1,660 | 1,660 | 67,200 | -47,600 | 99% | ▼▼▼▼ | 8888 | 24 | 5 | 94% | 3% |
| 20251203 | 1,660 | 1,665 | 1,651 | 1,651 | 108,400 | 41,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 4 | 93% | 3% |
| 20251204 | 1,651 | 1,677 | 1,651 | 1,673 | 74,700 | -33,700 | 101% | ▲ | 2582 | 51 | 3 | 95% | 4% |
| 20251205 | 1,668 | 1,688 | 1,655 | 1,688 | 128,700 | 54,000 | 101% | ▲▲ | 1111 | 40 | 2 | 95% | 2% |
| 20251208 | 1,699 | 1,797 | 1,699 | 1,766 | 500,700 | 372,000 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251209 | 1,768 | 1,779 | 1,751 | 1,762 | 146,500 | -354,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20251210 | 1,752 | 1,769 | 1,750 | 1,768 | 118,100 | -28,400 | 100% | ▲ | 8882 | 0 | 0 | 100% | 7% |
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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 363,200 | 14,500 | 259,100 | 9,700 | 104,100 | 4,800 |
| 2025-11-28 | 339,100 | 15,200 | 260,000 | 12,200 | 79,100 | 3,000 |
| 2025-11-21 | 331,700 | 15,700 | 249,600 | 12,200 | 82,100 | 3,500 |
| 2025-11-14 | 348,200 | 22,900 | 251,000 | 11,800 | 97,200 | 11,100 |
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 |