[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/小売業】 売上高:2349500 当期純利益:32260 総資産:1394460 時価:1482億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 3,620 | 3,625 | 3,580 | 3,580 | 492,800 | -1,219,800 | 100% | ▼▼ | 8588 | 0 | 0 | 90% | 0% |
| 20250904 | 3,950 | 3,960 | 3,900 | 3,955 | 199,000 | -119,800 | 100% | -- | 5225 | 0 | 0 | 99% | 6% |
| 20250820 | 3,730 | 3,765 | 3,705 | 3,735 | 219,500 | -104,100 | 100% | ▲ | 8882 | 51 | 5 | 90% | 0% |
| 20250826 | 3,880 | 3,930 | 3,860 | 3,925 | 260,100 | -103,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20250901 | 3,780 | 3,885 | 3,750 | 3,885 | 198,900 | -98,500 | 103% | ▲ | 2282 | 0 | 8 | 93% | 4% |
| 20250905 | 3,955 | 3,965 | 3,905 | 3,920 | 122,300 | -76,700 | 99% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250827 | 3,925 | 3,945 | 3,870 | 3,890 | 184,700 | -75,400 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20250828 | 3,890 | 3,890 | 3,830 | 3,865 | 117,800 | -66,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 4% |
| 20250909 | 3,965 | 4,000 | 3,860 | 3,880 | 165,200 | -48,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250821 | 3,740 | 3,750 | 3,695 | 3,750 | 177,700 | -41,800 | 100% | ▲▲ | 8822 | 0 | 10 | 90% | 1% |
| 20250911 | 3,960 | 4,030 | 3,945 | 3,985 | 222,000 | -22,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250822 | 3,740 | 3,770 | 3,705 | 3,770 | 185,600 | 7,900 | 101% | ▲▲▲ | 1141 | 0 | 9 | 90% | 1% |
| 20250902 | 3,955 | 3,980 | 3,860 | 3,870 | 209,500 | 10,600 | 100% | ▼ | 1117 | 0 | 0 | 93% | 4% |
| 20250818 | 3,800 | 3,830 | 3,770 | 3,790 | 241,200 | 14,400 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 20 | 91% | 3% |
| 20250910 | 3,935 | 4,000 | 3,900 | 3,980 | 244,800 | 79,600 | 103% | ▲ | 4171 | 0 | 0 | 100% | 7% |
| 20250819 | 3,785 | 3,800 | 3,715 | 3,730 | 323,600 | 82,400 | 98% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 17 | 89% | 0% |
| 20250908 | 3,955 | 4,020 | 3,935 | 3,945 | 213,400 | 91,100 | 101% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250903 | 3,870 | 3,960 | 3,860 | 3,955 | 318,800 | 109,300 | 102% | ▲ | 7471 | 0 | 0 | 98% | 6% |
| 20250912 | 4,050 | 4,065 | 3,970 | 3,995 | 386,500 | 164,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250825 | 3,790 | 3,890 | 3,745 | 3,890 | 363,200 | 177,600 | 103% | ▲▲▲▲ | 1111 | 40 | 13 | 93% | 4% |
| 20250829 | 3,815 | 3,825 | 3,715 | 3,780 | 297,400 | 179,600 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20250916 | 3,755 | 3,765 | 3,580 | 3,595 | 1,712,600 | 1,326,100 | 90% | ▼ | 7777 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 2695 | GOLDMAN SACHS INTERNATIONAL | 388,303 | 1% | ▼ | -42,300 |
| 2025-08-27 | 2695 | GOLDMAN SACHS INTERNATIONAL | 330,503 | 1% | ▼ | -57,800 |
| 2025-08-28 | 2695 | GOLDMAN SACHS INTERNATIONAL | 331,203 | 1% | ▲ | 700 |
| 2025-08-29 | 2695 | GOLDMAN SACHS INTERNATIONAL | 382,103 | 1% | ▲ | 50,900 |
| 2025-09-02 | 2695 | GOLDMAN SACHS INTERNATIONAL | 335,503 | 1% | ▼ | -46,600 |
| 2025-09-03 | 2695 | GOLDMAN SACHS INTERNATIONAL | 301,303 | 1% | ▼ | -34,200 |
| 2025-09-04 | 2695 | GOLDMAN SACHS INTERNATIONAL | 262,503 | 1% | ▼ | -38,800 |
| 2025-09-08 | 2695 | GOLDMAN SACHS INTERNATIONAL | 211,303 | 1% | ▼ | -51,200 |
| 2025-09-09 | 2695 | GOLDMAN SACHS INTERNATIONAL | 198,203 | 0% | ▼ | -13,100 |
| 2025-09-16 | 2695 | JPM Securities Japan Co Ltd. | 210,672 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 162,800 | 72,000 | 57,800 | 4,800 | 105,000 | 67,200 |
| 2025-08-29 | 163,000 | 70,900 | 56,200 | 4,800 | 106,800 | 66,100 |
| 2025-09-05 | 123,600 | 85,700 | 40,900 | 4,800 | 82,700 | 80,900 |
| 2025-09-12 | 134,900 | 121,000 | 40,200 | 5,500 | 94,700 | 115,500 |