[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:775億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 1,764 | 1,789 | 1,755 | 1,779 | 115,300 | -72,300 | 101% | ▲▲▲▲ | 2222 | 51 | 4 | 100% | 8% |
| 20260402 | 1,744 | 1,776 | 1,738 | 1,754 | 187,600 | 36,300 | 100% | ▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20260406 | 1,784 | 1,851 | 1,781 | 1,851 | 252,100 | 136,800 | 104% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 13% |
| 20260325 | 1,680 | 1,700 | 1,679 | 1,695 | 154,300 | 45,100 | 102% | ▲▲ | 1111 | 40 | 8 | 94% | 3% |
| 20260401 | 1,718 | 1,749 | 1,710 | 1,749 | 151,300 | 1,500 | 103% | ▲▲ | 1111 | 40 | 4 | 99% | 7% |
| 20260413 | 1,823 | 1,841 | 1,811 | 1,822 | 138,400 | 2,200 | 100% | ▼▼▼ | 7777 | 24 | 3 | 97% | 11% |
| 20260417 | 1,945 | 1,955 | 1,931 | 1,952 | 146,300 | -9,200 | 100% | ▲ | 8882 | 0 | 0 | 100% | 19% |
| 20260318 | 1,721 | 1,735 | 1,711 | 1,735 | 113,700 | -11,100 | 101% | ▲▲ | 2222 | 0 | 13 | 96% | 3% |
| 20260416 | 1,965 | 1,984 | 1,939 | 1,943 | 155,500 | -163,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 18% |
| 20260415 | 1,930 | 1,970 | 1,913 | 1,955 | 319,100 | -85,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260414 | 1,856 | 1,913 | 1,856 | 1,911 | 404,800 | 266,400 | 105% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20260410 | 1,856 | 1,883 | 1,824 | 1,830 | 136,200 | -25,400 | 99% | ▼▼ | 2888 | 0 | 4 | 98% | 12% |
| 20260409 | 1,862 | 1,871 | 1,833 | 1,850 | 161,600 | 0 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20260408 | 1,879 | 1,887 | 1,857 | 1,876 | 161,600 | -22,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260407 | 1,857 | 1,873 | 1,834 | 1,852 | 183,600 | -68,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 13% |
| 20260331 | 1,690 | 1,712 | 1,685 | 1,694 | 149,800 | -33,900 | 100% | ▲ | 2222 | 0 | 4 | 96% | 3% |
| 20260330 | 1,675 | 1,694 | 1,652 | 1,686 | 183,700 | 19,400 | 99% | ▼ | 7777 | 0 | 5 | 95% | 3% |
| 20260327 | 1,690 | 1,714 | 1,681 | 1,708 | 164,300 | 62,300 | 102% | ▲ | 1171 | 0 | 6 | 95% | 4% |
| 20260326 | 1,695 | 1,699 | 1,668 | 1,680 | 102,000 | -52,300 | 99% | ▼ | 8828 | 0 | 8 | 93% | 2% |
| 20260324 | 1,663 | 1,676 | 1,658 | 1,666 | 109,200 | -199,900 | 102% | ▲ | 2222 | 0 | 7 | 93% | 2% |
| 20260323 | 1,650 | 1,658 | 1,635 | 1,640 | 309,100 | 52,600 | 98% | ▼▼ | 7777 | 0 | 8 | 91% | 0% |
| 20260319 | 1,709 | 1,727 | 1,670 | 1,670 | 256,500 | 142,800 | 96% | ▼ | 7777 | 0 | 12 | 93% | 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 |
| 2026-03-27 | 2681 | GOLDMAN SACHS INTERNATIONAL | 445,520 | 1% | ▲ | 38,700 |
| 2026-03-31 | 2681 | GOLDMAN SACHS INTERNATIONAL | 488,920 | 1% | ▲ | 43,400 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 606,500 | 16,600 | 337,000 | 10,500 | 269,500 | 6,100 |
| 2026-03-27 | 524,700 | 16,800 | 326,600 | 9,900 | 198,100 | 6,900 |
| 2026-04-03 | 482,600 | 18,700 | 330,900 | 9,800 | 151,700 | 8,900 |
| 2026-04-10 | 471,700 | 26,200 | 311,600 | 11,000 | 160,100 | 15,200 |
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 |