[2695]くら寿司:【回転ずし】関西地盤100円均一の「くら寿司」展開
Yahoo! 【プライム/27小売業】 売上高:2349500 当期純利益:32260 総資産:1394460 時価:1384億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,385 | 3,410 | 3,375 | 3,410 | 147,800 | 10,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251209 | 3,410 | 3,440 | 3,390 | 3,410 | 205,200 | 57,400 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20251210 | 3,425 | 3,430 | 3,365 | 3,365 | 187,800 | -17,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
| 20251211 | 3,245 | 3,290 | 3,150 | 3,150 | 970,000 | 782,200 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251212 | 3,140 | 3,205 | 3,125 | 3,170 | 371,000 | -599,000 | 101% | ▲ | 8882 | 0 | 12 | 93% | 1% |
| 20251215 | 3,195 | 3,200 | 3,135 | 3,165 | 273,600 | -97,400 | 100% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251216 | 3,185 | 3,245 | 3,165 | 3,180 | 287,900 | 14,300 | 100% | ▲ | 1171 | 0 | 13 | 93% | 1% |
| 20251217 | 3,195 | 3,195 | 3,135 | 3,145 | 154,600 | -133,300 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20251218 | 3,165 | 3,220 | 3,150 | 3,215 | 159,400 | 4,800 | 102% | ▲ | 1171 | 0 | 10 | 94% | 2% |
| 20251219 | 3,230 | 3,280 | 3,220 | 3,270 | 172,300 | 12,900 | 102% | ▲▲ | 1111 | 51 | 0 | 96% | 4% |
| 20251222 | 3,215 | 3,245 | 3,210 | 3,240 | 166,700 | -5,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251223 | 3,230 | 3,265 | 3,195 | 3,200 | 200,300 | 33,600 | 99% | ▼▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251224 | 3,200 | 3,220 | 3,195 | 3,200 | 113,800 | -86,500 | 100% | -- | 8585 | 0 | 0 | 94% | 2% |
| 20251225 | 3,210 | 3,290 | 3,200 | 3,280 | 186,200 | 72,400 | 102% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251226 | 3,285 | 3,300 | 3,270 | 3,295 | 147,500 | -38,700 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 5% |
| 20251229 | 3,300 | 3,325 | 3,275 | 3,310 | 132,300 | -15,200 | 100% | ▲▲▲ | 2222 | 51 | 0 | 97% | 5% |
| 20251230 | 3,290 | 3,290 | 3,250 | 3,250 | 161,000 | 28,700 | 98% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260105 | 3,250 | 3,345 | 3,240 | 3,335 | 240,400 | 79,400 | 103% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20260106 | 3,330 | 3,350 | 3,300 | 3,345 | 177,800 | -62,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 294,242 | 1% | ▲ | 13,000 |
| 2025-12-25 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 281,242 | 1% | ▼ | -17,600 |
| 2025-12-25 | 2695 | JPM Securities Japan Co Ltd. | 289,160 | 1% | ▼ | -3,300 |
| 2025-12-23 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 298,842 | 1% | ▲ | 15,600 |
| 2025-12-22 | 2695 | JPM Securities Japan Co Ltd. | 292,460 | 1% | ▲ | 4,900 |
| 2025-12-18 | 2695 | JPM Securities Japan Co Ltd. | 287,560 | 1% | ▼ | -20,000 |
| 2025-12-18 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 283,242 | 1% | ▼ | -9,700 |
| 2025-12-16 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 292,942 | 1% | ▲ | 21,600 |
| 2025-12-12 | 2695 | GOLDMAN SACHS INTERNATIONAL | 1,062,603 | 3% | ▲ | 55,600 |
| 2025-12-12 | 2695 | Barclays Capital Securities Ltd | 180,700 | 0% | ▼ | -26,500 |
| 2025-12-11 | 2695 | GOLDMAN SACHS INTERNATIONAL | 1,007,003 | 2% | ▲ | 62,320 |
| 2025-12-11 | 2695 | Barclays Capital Securities Ltd | 207,200 | 1% | ▲ | 29,301 |
| 2025-12-11 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 271,342 | 1% | ▲ | 42,113 |
| 2025-12-09 | 2695 | Barclays Capital Securities Ltd | 177,899 | 0% | ▼ | -35,400 |
| 2025-12-09 | 2695 | JPM Securities Japan Co Ltd. | 307,560 | 1% | ▼ | -59,300 |
| 2025-12-08 | 2695 | Barclays Capital Securities Ltd | 213,299 | 1% | ▲ | |
| 2025-12-08 | 2695 | GOLDMAN SACHS INTERNATIONAL | 944,683 | 2% | ▼ | -13,190 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 223,200 | 50,700 | 76,600 | 7,900 | 146,600 | 42,800 |
| 2025-12-19 | 235,000 | 72,900 | 76,300 | 7,000 | 158,700 | 65,900 |
| 2025-12-12 | 259,600 | 70,700 | 84,900 | 6,900 | 174,700 | 63,800 |