[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:1511億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 3,480 | 3,505 | 3,470 | 3,490 | 110,300 | -33,700 | 100% | ▲▲▲▲ | 8882 | 0 | 8 | 100% | 5% |
| 20260209 | 3,520 | 3,525 | 3,470 | 3,475 | 122,800 | 12,500 | 100% | ▼ | 1417 | 0 | 11 | 100% | 5% |
| 20260210 | 3,475 | 3,565 | 3,475 | 3,565 | 241,100 | 118,300 | 103% | ▲ | 1171 | 0 | 6 | 100% | 7% |
| 20260212 | 3,555 | 3,555 | 3,515 | 3,530 | 149,700 | -91,400 | 99% | ▼ | 8228 | 0 | 11 | 99% | 6% |
| 20260213 | 3,550 | 3,580 | 3,505 | 3,580 | 148,000 | -1,700 | 101% | ▲ | 2882 | 0 | 10 | 100% | 7% |
| 20260216 | 3,580 | 3,580 | 3,515 | 3,515 | 130,200 | -17,800 | 98% | ▼ | 5228 | 0 | 0 | 98% | 4% |
| 20260217 | 3,520 | 3,525 | 3,495 | 3,520 | 80,700 | -49,500 | 100% | ▲ | 8882 | 0 | 6 | 98% | 4% |
| 20260218 | 3,540 | 3,695 | 3,535 | 3,660 | 521,600 | 440,900 | 104% | ▲▲ | 1111 | 40 | 7 | 100% | 9% |
| 20260219 | 3,675 | 3,720 | 3,610 | 3,645 | 334,900 | -186,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20260220 | 3,645 | 3,645 | 3,580 | 3,620 | 162,900 | -172,000 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260224 | 3,625 | 3,690 | 3,610 | 3,645 | 176,200 | 13,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20260225 | 3,645 | 3,705 | 3,635 | 3,705 | 197,400 | 21,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20260226 | 3,710 | 3,765 | 3,660 | 3,660 | 207,800 | 10,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20260227 | 3,670 | 3,735 | 3,670 | 3,735 | 152,500 | -55,300 | 102% | ▲ | 8282 | 0 | 0 | 100% | 10% |
| 20260302 | 3,715 | 3,720 | 3,655 | 3,670 | 158,200 | 5,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20260303 | 3,670 | 3,670 | 3,600 | 3,610 | 149,800 | -8,400 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20260304 | 3,575 | 3,610 | 3,545 | 3,610 | 149,700 | -100 | 100% | -- | 8885 | 51 | 0 | 97% | 5% |
| 20260305 | 3,665 | 3,690 | 3,630 | 3,635 | 112,000 | -37,700 | 101% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20260306 | 3,635 | 3,720 | 3,625 | 3,720 | 148,000 | 36,000 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 7% |
| 20260309 | 3,650 | 3,675 | 3,615 | 3,620 | 204,000 | 56,000 | 97% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260310 | 3,690 | 3,710 | 3,650 | 3,650 | 168,000 | -36,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-06 | 2695 | GOLDMAN SACHS INTERNATIONAL | 826,103 | 2% | ▼ | -8,991 |
| 2026-03-04 | 2695 | GOLDMAN SACHS INTERNATIONAL | 835,094 | 2% | ▲ | 36,204 |
| 2026-03-02 | 2695 | GOLDMAN SACHS INTERNATIONAL | 798,890 | 2% | ▲ | 20,111 |
| 2026-02-20 | 2695 | GOLDMAN SACHS INTERNATIONAL | 778,779 | 2% | ▼ | -42,000 |
| 2026-02-19 | 2695 | JPM Securities Japan Co Ltd. | 242,660 | 1% | ▼ | -8,500 |
| 2026-02-18 | 2695 | JPM Securities Japan Co Ltd. | 251,160 | 1% | ▲ | 10,500 |
| 2026-02-13 | 2695 | GOLDMAN SACHS INTERNATIONAL | 820,779 | 2% | ▼ | -45,200 |
| 2026-02-06 | 2695 | GOLDMAN SACHS INTERNATIONAL | 865,979 | 2% | ▼ | -42,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 150,600 | 78,300 | 58,900 | 10,500 | 91,700 | 67,800 |
| 2026-02-27 | 163,500 | 66,600 | 59,200 | 10,500 | 104,300 | 56,100 |
| 2026-02-20 | 174,600 | 83,400 | 61,900 | 10,500 | 112,700 | 72,900 |
| 2026-02-13 | 177,100 | 56,300 | 68,000 | 10,600 | 109,100 | 45,700 |
| 2026-02-06 | 193,800 | 54,200 | 70,900 | 10,600 | 122,900 | 43,600 |