[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:1407億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 3,300 | 3,325 | 3,275 | 3,310 | 132,300 | -15,200 | 100% | ▲▲▲ | 2222 | 51 | 16 | 97% | 5% |
| 20251230 | 3,290 | 3,290 | 3,250 | 3,250 | 161,000 | 28,700 | 98% | ▼ | 7777 | 0 | 14 | 95% | 3% |
| 20260105 | 3,250 | 3,345 | 3,240 | 3,335 | 240,400 | 79,400 | 103% | ▲ | 1771 | 0 | 3 | 98% | 6% |
| 20260106 | 3,330 | 3,350 | 3,300 | 3,345 | 177,800 | -62,600 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260107 | 3,340 | 3,425 | 3,330 | 3,415 | 255,100 | 77,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260108 | 3,400 | 3,415 | 3,340 | 3,365 | 197,300 | -57,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20260109 | 3,370 | 3,420 | 3,340 | 3,355 | 267,900 | 70,600 | 100% | ▼▼ | 1477 | 0 | 0 | 98% | 7% |
| 20260113 | 3,345 | 3,390 | 3,300 | 3,360 | 293,600 | 25,700 | 100% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20260114 | 3,350 | 3,355 | 3,290 | 3,320 | 307,100 | 13,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20260115 | 3,305 | 3,335 | 3,300 | 3,320 | 176,700 | -130,400 | 100% | -- | 8285 | 0 | 0 | 97% | 6% |
| 20260116 | 3,330 | 3,365 | 3,315 | 3,355 | 261,100 | 84,400 | 101% | ▲ | 1111 | 0 | 0 | 98% | 7% |
| 20260119 | 3,355 | 3,385 | 3,345 | 3,375 | 212,900 | -48,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260120 | 3,385 | 3,465 | 3,380 | 3,450 | 346,900 | 134,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260121 | 3,445 | 3,460 | 3,425 | 3,440 | 177,300 | -169,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20260122 | 3,450 | 3,455 | 3,425 | 3,455 | 104,600 | -72,700 | 100% | ▲ | 8522 | 0 | 0 | 100% | 8% |
| 20260123 | 3,455 | 3,480 | 3,450 | 3,470 | 111,900 | 7,300 | 100% | ▲▲ | 1111 | 51 | 0 | 100% | 8% |
| 20260126 | 3,475 | 3,480 | 3,420 | 3,445 | 109,000 | -2,900 | 99% | ▼ | 5828 | 51 | 0 | 99% | 8% |
| 20260127 | 3,435 | 3,435 | 3,400 | 3,400 | 94,800 | -14,200 | 99% | ▼▼ | 8888 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 174,442 | 0% | ▼ | -47,800 |
| 2026-01-16 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 222,242 | 1% | ▼ | -81,400 |
| 2026-01-16 | 2695 | GOLDMAN SACHS INTERNATIONAL | 938,679 | 2% | ▼ | -24,300 |
| 2026-01-14 | 2695 | JPM Securities Japan Co Ltd. | 240,660 | 1% | ▼ | -48,500 |
| 2026-01-14 | 2695 | GOLDMAN SACHS INTERNATIONAL | 962,979 | 2% | ▼ | -65,512 |
| 2026-01-08 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 303,642 | 1% | ▲ | 30,200 |
| 2026-01-06 | 2695 | GOLDMAN SACHS INTERNATIONAL | 1,028,491 | 2% | ▼ | -34,112 |
| 2026-01-06 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 273,442 | 1% | ▼ | -20,800 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 207,100 | 49,300 | 73,600 | 10,100 | 133,500 | 39,200 |
| 2026-01-16 | 220,200 | 42,500 | 78,200 | 9,300 | 142,000 | 33,200 |
| 2026-01-09 | 213,800 | 47,800 | 74,400 | 9,500 | 139,400 | 38,300 |