[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:734億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260414 | 1,856 | 1,913 | 1,856 | 1,911 | 404,800 | 266,400 | 105% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20260508 | 1,811 | 1,862 | 1,786 | 1,850 | 496,100 | 195,600 | 102% | ▲▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260507 | 1,832 | 1,845 | 1,816 | 1,821 | 300,500 | 111,900 | 100% | ▲ | 7471 | 0 | 0 | 93% | 0% |
| 20260421 | 1,942 | 1,942 | 1,864 | 1,870 | 236,800 | 91,100 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20260430 | 1,850 | 1,860 | 1,839 | 1,859 | 209,300 | 46,500 | 99% | ▼ | 7177 | 0 | 0 | 95% | 6% |
| 20260423 | 1,822 | 1,835 | 1,799 | 1,830 | 177,600 | 20,300 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 9% |
| 20260428 | 1,859 | 1,873 | 1,833 | 1,873 | 162,800 | 15,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 7% |
| 20260413 | 1,823 | 1,841 | 1,811 | 1,822 | 138,400 | 2,200 | 100% | ▼▼▼ | 7777 | 24 | 3 | 97% | 11% |
| 20260409 | 1,862 | 1,871 | 1,833 | 1,850 | 161,600 | 0 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20260420 | 1,969 | 1,969 | 1,919 | 1,921 | 145,700 | -600 | 98% | ▼ | 2828 | 0 | 0 | 98% | 15% |
| 20260427 | 1,848 | 1,858 | 1,824 | 1,850 | 147,300 | -6,000 | 99% | ▼ | 8888 | 51 | 0 | 95% | 9% |
| 20260417 | 1,945 | 1,955 | 1,931 | 1,952 | 146,300 | -9,200 | 100% | ▲ | 8882 | 0 | 0 | 100% | 19% |
| 20260501 | 1,851 | 1,851 | 1,816 | 1,819 | 188,600 | -20,700 | 98% | ▼▼ | 8828 | 0 | 0 | 93% | 2% |
| 20260408 | 1,879 | 1,887 | 1,857 | 1,876 | 161,600 | -22,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260424 | 1,854 | 1,870 | 1,830 | 1,860 | 153,300 | -24,300 | 102% | ▲ | 2222 | 0 | 0 | 95% | 10% |
| 20260410 | 1,856 | 1,883 | 1,824 | 1,830 | 136,200 | -25,400 | 99% | ▼▼ | 2888 | 0 | 4 | 98% | 12% |
| 20260407 | 1,857 | 1,873 | 1,834 | 1,852 | 183,600 | -68,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 13% |
| 20260422 | 1,864 | 1,873 | 1,830 | 1,831 | 157,300 | -79,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 94% | 9% |
| 20260415 | 1,930 | 1,970 | 1,913 | 1,955 | 319,100 | -85,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260416 | 1,965 | 1,984 | 1,939 | 1,943 | 155,500 | -163,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 2681 | GOLDMAN SACHS INTERNATIONAL | 475,420 | 1% | ▼ | -13,500 |
| 2026-04-09 | 2681 | GOLDMAN SACHS INTERNATIONAL | 480,520 | 1% | ▲ | 5,100 |
| 2026-04-14 | 2681 | GOLDMAN SACHS INTERNATIONAL | 520,320 | 1% | ▲ | 39,800 |
| 2026-04-15 | 2681 | GOLDMAN SACHS INTERNATIONAL | 486,120 | 1% | ▼ | -34,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 471,700 | 26,200 | 311,600 | 11,000 | 160,100 | 15,200 |
| 2026-04-17 | 499,000 | 34,900 | 311,100 | 14,000 | 187,900 | 20,900 |
| 2026-04-24 | 462,700 | 28,600 | 273,900 | 10,300 | 188,800 | 18,300 |
| 2026-05-01 | 472,100 | 28,100 | 260,800 | 10,100 | 211,300 | 18,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-08 10:55 | S100U63F | 遠藤 結蔵 | 変更報告書 |
| 2024-08-09 12:29 | S100U6P8 | 遠藤 結蔵 | 変更報告書 |
| 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） |
| 2024-11-07 10:46 | S100UN8A | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-12 11:51 | S100UP66 | 遠藤 結蔵 | 変更報告書 |
| 2024-11-22 11:38 | S100UTHD | 遠藤 結蔵 | 変更報告書 |
| 2025-08-15 13:01 | S100WI7L | 遠藤 結蔵 | 変更報告書 |
| 2025-10-06 15:44 | S100WSWZ | 遠藤 結蔵 | 変更報告書 |
| 2025-11-06 15:23 | S100WYB3 | 遠藤 結蔵 | 変更報告書 |