[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/小売業】 売上高:4276690 当期純利益:45370 総資産:2528070 時価:660億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 1,701 | 1,714 | 1,686 | 1,700 | 365,100 | 115,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250818 | 1,669 | 1,719 | 1,665 | 1,694 | 411,100 | 74,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250828 | 1,675 | 1,692 | 1,662 | 1,668 | 198,000 | 51,000 | 100% | ▼▼ | 1147 | 0 | 0 | 97% | 1% |
| 20250902 | 1,631 | 1,663 | 1,631 | 1,644 | 205,100 | 25,900 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20250826 | 1,671 | 1,694 | 1,669 | 1,678 | 142,600 | 60,800 | 100% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250819 | 1,698 | 1,721 | 1,689 | 1,721 | 235,600 | -175,500 | 102% | ▲▲▲ | 2222 | 51 | 0 | 100% | 9% |
| 20250814 | 1,654 | 1,666 | 1,643 | 1,650 | 224,300 | -49,300 | 100% | ▼ | 2258 | 0 | 0 | 97% | 6% |
| 20250904 | 1,645 | 1,665 | 1,640 | 1,660 | 138,100 | -15,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 2% |
| 20250905 | 1,660 | 1,665 | 1,650 | 1,663 | 150,800 | 12,700 | 100% | ▲▲▲▲ | 4111 | 0 | 0 | 97% | 2% |
| 20250820 | 1,705 | 1,721 | 1,691 | 1,706 | 287,000 | 51,400 | 99% | ▼ | 4117 | 0 | 0 | 99% | 6% |
| 20250808 | 1,647 | 1,660 | 1,626 | 1,651 | 516,100 | -1,387,600 | 100% | ▲ | 5222 | 0 | 0 | 97% | 6% |
| 20250815 | 1,650 | 1,664 | 1,643 | 1,654 | 336,300 | 112,000 | 100% | ▲ | 7471 | 0 | 0 | 97% | 6% |
| 20250827 | 1,675 | 1,676 | 1,660 | 1,675 | 147,000 | 4,400 | 100% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250807 | 1,600 | 1,660 | 1,559 | 1,647 | 1,903,700 | 1,538,600 | 97% | ▼ | 7777 | 0 | 7 | 97% | 5% |
| 20250901 | 1,652 | 1,657 | 1,624 | 1,626 | 179,200 | 22,800 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250812 | 1,655 | 1,659 | 1,633 | 1,654 | 390,000 | -126,100 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 6% |
| 20250813 | 1,654 | 1,658 | 1,638 | 1,655 | 273,600 | -116,400 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 6% |
| 20250903 | 1,647 | 1,656 | 1,631 | 1,645 | 153,900 | -51,200 | 100% | ▲▲ | 8522 | 0 | 0 | 96% | 1% |
| 20250825 | 1,678 | 1,679 | 1,666 | 1,672 | 81,800 | -69,200 | 100% | -- | 8585 | 51 | 0 | 97% | 4% |
| 20250821 | 1,711 | 1,711 | 1,687 | 1,688 | 154,400 | -132,600 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250829 | 1,660 | 1,671 | 1,656 | 1,660 | 156,400 | -41,600 | 100% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250822 | 1,686 | 1,688 | 1,666 | 1,672 | 151,000 | -3,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2681 | GOLDMAN SACHS INTERNATIONAL | 247,224 | 1% | ▼ | -165,100 |
| 2025-08-08 | 2681 | GOLDMAN SACHS INTERNATIONAL | 179,124 | 0% | ▼ | -68,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 709,100 | 25,700 | 452,100 | 10,000 | 257,000 | 15,700 |
| 2025-08-15 | 539,400 | 23,000 | 326,500 | 10,000 | 212,900 | 13,000 |
| 2025-08-22 | 538,900 | 23,600 | 329,100 | 10,100 | 209,800 | 13,500 |
| 2025-08-29 | 528,900 | 23,500 | 326,100 | 10,600 | 202,800 | 12,900 |