[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:678億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260311 | 1,750 | 1,774 | 1,745 | 1,758 | 121,500 | 13,000 | 101% | ▲▲ | 1111 | 51 | 0 | 98% | 5% |
| 20260310 | 1,749 | 1,750 | 1,729 | 1,746 | 108,500 | -117,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260318 | 1,721 | 1,735 | 1,711 | 1,735 | 113,700 | -11,100 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260227 | 1,754 | 1,806 | 1,751 | 1,799 | 256,200 | 95,400 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 7% |
| 20260312 | 1,746 | 1,749 | 1,708 | 1,722 | 168,700 | 47,200 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260309 | 1,703 | 1,736 | 1,679 | 1,732 | 226,400 | 94,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260327 | 1,690 | 1,714 | 1,681 | 1,708 | 164,300 | 62,300 | 102% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20260317 | 1,706 | 1,719 | 1,703 | 1,710 | 124,800 | -18,800 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20260313 | 1,700 | 1,714 | 1,692 | 1,706 | 233,700 | 65,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260302 | 1,772 | 1,800 | 1,768 | 1,776 | 184,800 | -71,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 6% |
| 20260306 | 1,727 | 1,758 | 1,720 | 1,758 | 132,000 | -5,800 | 101% | ▲▲ | 2252 | 0 | 0 | 94% | 5% |
| 20260316 | 1,697 | 1,712 | 1,692 | 1,700 | 143,600 | -90,100 | 100% | ▼▼▼ | 8588 | 24 | 0 | 94% | 1% |
| 20260325 | 1,680 | 1,700 | 1,679 | 1,695 | 154,300 | 45,100 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260226 | 1,724 | 1,745 | 1,715 | 1,745 | 160,800 | -5,400 | 102% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20260319 | 1,709 | 1,727 | 1,670 | 1,670 | 256,500 | 142,800 | 96% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260324 | 1,663 | 1,676 | 1,658 | 1,666 | 109,200 | -199,900 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260326 | 1,695 | 1,699 | 1,668 | 1,680 | 102,000 | -52,300 | 99% | ▼ | 8828 | 0 | 0 | 93% | 2% |
| 20260305 | 1,727 | 1,740 | 1,717 | 1,733 | 137,800 | -119,200 | 103% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260303 | 1,762 | 1,768 | 1,707 | 1,707 | 291,300 | 106,500 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260323 | 1,650 | 1,658 | 1,635 | 1,640 | 309,100 | 52,600 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260225 | 1,737 | 1,738 | 1,712 | 1,714 | 166,200 | -62,000 | 98% | ▼ | 8228 | 51 | 0 | 91% | 2% |
| 20260304 | 1,698 | 1,715 | 1,665 | 1,687 | 257,000 | -34,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 2681 | GOLDMAN SACHS INTERNATIONAL | 272,620 | 1% | ▲ | |
| 2026-03-23 | 2681 | GOLDMAN SACHS INTERNATIONAL | 345,220 | 1% | ▲ | 72,600 |
| 2026-03-24 | 2681 | GOLDMAN SACHS INTERNATIONAL | 387,020 | 1% | ▲ | 41,800 |
| 2026-03-25 | 2681 | Diversified Select Opportunities, LLC | 199,800 | 1% | ▲ | |
| 2026-03-25 | 2681 | GOLDMAN SACHS INTERNATIONAL | 406,820 | 1% | ▲ | 19,800 |
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 |
| 2026-03-06 | 529,600 | 16,800 | 334,400 | 9,700 | 195,200 | 7,100 |
| 2026-03-13 | 576,400 | 16,400 | 343,700 | 10,500 | 232,700 | 5,900 |
| 2026-03-19 | 606,500 | 16,600 | 337,000 | 10,500 | 269,500 | 6,100 |
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 |