[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:842億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 1,850 | 1,860 | 1,839 | 1,859 | 209,300 | 46,500 | 99% | ▼ | 7177 | 0 | 5 | 95% | 6% |
| 20260501 | 1,851 | 1,851 | 1,816 | 1,819 | 188,600 | -20,700 | 98% | ▼▼ | 8828 | 0 | 4 | 93% | 2% |
| 20260507 | 1,832 | 1,845 | 1,816 | 1,821 | 300,500 | 111,900 | 100% | ▲ | 7471 | 0 | 3 | 93% | 0% |
| 20260508 | 1,811 | 1,862 | 1,786 | 1,850 | 496,100 | 195,600 | 102% | ▲▲ | 1771 | 0 | 2 | 95% | 2% |
| 20260428 | 1,859 | 1,873 | 1,833 | 1,873 | 162,800 | 15,500 | 101% | ▲ | 1111 | 0 | 6 | 96% | 7% |
| 20260512 | 2,000 | 2,020 | 1,918 | 1,922 | 290,400 | -675,600 | 95% | ▼ | 8228 | 0 | 14 | 95% | 6% |
| 20260513 | 1,920 | 1,943 | 1,902 | 1,911 | 202,400 | -88,000 | 99% | ▼▼ | 8888 | 0 | 3 | 94% | 5% |
| 20260514 | 1,900 | 1,966 | 1,899 | 1,966 | 131,600 | -70,800 | 103% | ▲ | 2882 | 0 | 2 | 97% | 8% |
| 20260519 | 2,055 | 2,064 | 2,020 | 2,043 | 211,600 | -29,600 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20260520 | 2,026 | 2,030 | 1,964 | 2,001 | 182,000 | -29,600 | 98% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260521 | 2,017 | 2,032 | 1,996 | 2,019 | 98,200 | -83,800 | 101% | ▲ | 2282 | 0 | 7 | 99% | 11% |
| 20260527 | 2,000 | 2,026 | 1,980 | 2,026 | 145,900 | 23,600 | 102% | ▲ | 1111 | 0 | 3 | 99% | 11% |
| 20260515 | 1,980 | 2,045 | 1,980 | 2,023 | 231,300 | 99,700 | 103% | ▲▲ | 1111 | 40 | 11 | 100% | 11% |
| 20260528 | 2,036 | 2,067 | 2,026 | 2,066 | 188,800 | 42,900 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260529 | 2,085 | 2,146 | 2,072 | 2,120 | 191,000 | 2,200 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20260518 | 2,046 | 2,085 | 2,002 | 2,042 | 241,200 | 9,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260511 | 1,840 | 2,032 | 1,838 | 2,028 | 966,000 | 469,900 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 11% |
| 20260525 | 2,039 | 2,048 | 1,959 | 1,981 | 132,600 | -12,800 | 99% | ▼▼ | 2828 | 51 | 0 | 97% | 9% |
| 20260526 | 1,974 | 1,985 | 1,947 | 1,978 | 122,300 | -10,300 | 100% | ▼▼▼ | 8888 | 51 | 4 | 97% | 9% |
| 20260522 | 2,032 | 2,036 | 1,985 | 2,009 | 145,400 | 47,200 | 100% | ▼ | 1717 | 51 | 0 | 98% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2681 | Diversified Select Opportunities, LLC | 193,100 | 0% | ▼ | -6,700 |
| 2026-05-08 | 2681 | GOLDMAN SACHS INTERNATIONAL | 452,769 | 1% | ▼ | -33,351 |
| 2026-05-11 | 2681 | GOLDMAN SACHS INTERNATIONAL | 299,969 | 1% | ▼ | -152,800 |
| 2026-05-12 | 2681 | GOLDMAN SACHS INTERNATIONAL | 213,569 | 1% | ▼ | -86,400 |
| 2026-05-13 | 2681 | GOLDMAN SACHS INTERNATIONAL | 161,069 | 0% | ▼ | -52,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 472,100 | 28,100 | 260,800 | 10,100 | 211,300 | 18,000 |
| 2026-05-15 | 417,300 | 100,700 | 243,500 | 10,800 | 173,800 | 89,900 |
| 2026-05-22 | 419,400 | 94,900 | 246,600 | 10,100 | 172,800 | 84,800 |
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 |