[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:667億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,920 | 1,924 | 1,885 | 1,894 | 172,800 | 76,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20260114 | 1,879 | 1,891 | 1,863 | 1,880 | 119,200 | -53,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260115 | 1,887 | 1,918 | 1,879 | 1,912 | 84,300 | -34,900 | 102% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260116 | 1,911 | 1,919 | 1,889 | 1,919 | 104,600 | 20,300 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260119 | 1,919 | 1,919 | 1,874 | 1,882 | 119,700 | 15,100 | 98% | ▼ | 4717 | 0 | 0 | 98% | 5% |
| 20260120 | 1,880 | 1,914 | 1,863 | 1,892 | 121,800 | 2,100 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20260121 | 1,880 | 1,887 | 1,838 | 1,852 | 137,900 | 16,100 | 98% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 20260122 | 1,866 | 1,890 | 1,857 | 1,876 | 111,400 | -26,500 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260123 | 1,876 | 1,892 | 1,869 | 1,889 | 71,300 | -40,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260126 | 1,855 | 1,869 | 1,848 | 1,856 | 139,500 | 68,200 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260127 | 1,848 | 1,861 | 1,837 | 1,852 | 140,500 | 1,000 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260128 | 1,831 | 1,832 | 1,800 | 1,808 | 124,000 | -16,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 0% |
| 20260129 | 1,797 | 1,802 | 1,765 | 1,792 | 148,400 | 24,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260130 | 1,801 | 1,823 | 1,788 | 1,819 | 94,300 | -54,100 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260202 | 1,839 | 1,875 | 1,813 | 1,813 | 154,800 | 60,500 | 100% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 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 | 0 | 88% | 0% |
| 20260210 | 1,687 | 1,710 | 1,680 | 1,699 | 306,300 | -260,700 | 101% | ▲ | 2282 | 0 | 0 | 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 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 616,000 | 19,000 | 355,000 | 9,900 | 261,000 | 9,100 |
| 2026-01-30 | 306,300 | 20,700 | 197,700 | 9,700 | 108,600 | 11,000 |
| 2026-01-23 | 293,500 | 23,000 | 200,500 | 9,700 | 93,000 | 13,300 |
| 2026-01-16 | 320,200 | 23,600 | 218,700 | 9,700 | 101,500 | 13,900 |
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 |