[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:698億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 1,823 | 1,839 | 1,813 | 1,838 | 112,200 | -42,600 | 101% | ▲ | 8582 | 0 | 0 | 96% | 3% |
| 20260204 | 1,831 | 1,855 | 1,830 | 1,848 | 97,700 | -14,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260205 | 1,884 | 1,902 | 1,873 | 1,875 | 182,400 | 84,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260206 | 1,880 | 1,895 | 1,692 | 1,699 | 1,491,400 | 1,309,000 | 91% | ▼ | 7777 | 22 | 0 | 89% | 0% |
| 20260209 | 1,702 | 1,705 | 1,666 | 1,687 | 567,000 | -924,400 | 99% | ▼▼ | 8888 | 0 | 13 | 88% | 0% |
| 20260210 | 1,687 | 1,710 | 1,680 | 1,699 | 306,300 | -260,700 | 101% | ▲ | 2282 | 0 | 12 | 89% | 1% |
| 20260212 | 1,718 | 1,726 | 1,701 | 1,703 | 268,200 | -38,100 | 100% | ▲▲ | 2222 | 0 | 0 | 89% | 1% |
| 20260213 | 1,700 | 1,702 | 1,666 | 1,680 | 253,300 | -14,900 | 99% | ▼ | 8888 | 0 | 10 | 88% | 0% |
| 20260216 | 1,681 | 1,705 | 1,679 | 1,690 | 213,300 | -40,000 | 101% | ▲ | 2282 | 0 | 9 | 89% | 1% |
| 20260217 | 1,692 | 1,721 | 1,685 | 1,715 | 243,800 | 30,500 | 101% | ▲▲ | 1111 | 40 | 8 | 91% | 2% |
| 20260218 | 1,726 | 1,741 | 1,717 | 1,741 | 168,600 | -75,200 | 102% | ▲▲▲ | 2222 | 51 | 0 | 92% | 4% |
| 20260219 | 1,764 | 1,765 | 1,731 | 1,740 | 182,500 | 13,900 | 100% | ▼ | 1117 | 51 | 0 | 92% | 4% |
| 20260220 | 1,734 | 1,739 | 1,723 | 1,729 | 153,800 | -28,700 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 3% |
| 20260224 | 1,735 | 1,753 | 1,710 | 1,746 | 228,200 | 74,400 | 101% | ▲ | 1711 | 0 | 0 | 93% | 4% |
| 20260225 | 1,737 | 1,738 | 1,712 | 1,714 | 166,200 | -62,000 | 98% | ▼ | 8228 | 51 | 0 | 91% | 2% |
| 20260226 | 1,724 | 1,745 | 1,715 | 1,745 | 160,800 | -5,400 | 102% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20260227 | 1,754 | 1,806 | 1,751 | 1,799 | 256,200 | 95,400 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260302 | 1,772 | 1,800 | 1,768 | 1,776 | 184,800 | -71,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 6% |
| 20260303 | 1,762 | 1,768 | 1,707 | 1,707 | 291,300 | 106,500 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260304 | 1,698 | 1,715 | 1,665 | 1,687 | 257,000 | -34,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260305 | 1,727 | 1,740 | 1,717 | 1,733 | 137,800 | -119,200 | 103% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260306 | 1,727 | 1,758 | 1,720 | 1,758 | 132,000 | -5,800 | 101% | ▲▲ | 2252 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 540,200 | 18,300 | 316,300 | 9,700 | 223,900 | 8,600 |
| 2026-02-20 | 582,400 | 16,700 | 354,200 | 9,700 | 228,200 | 7,000 |
| 2026-02-13 | 598,300 | 18,900 | 326,200 | 9,700 | 272,100 | 9,200 |
| 2026-02-06 | 616,000 | 19,000 | 355,000 | 9,900 | 261,000 | 9,100 |
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 |