[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:1600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 4,000 | 4,045 | 3,965 | 4,015 | 255,300 | -593,300 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 14% |
| 20250729 | 4,035 | 4,130 | 4,015 | 4,090 | 287,200 | -254,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 18% |
| 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% |
| 20250814 | 3,895 | 3,900 | 3,825 | 3,865 | 251,900 | -86,700 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 8% |
| 20250730 | 4,115 | 4,130 | 4,075 | 4,115 | 209,400 | -77,800 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 19% |
| 20250808 | 4,000 | 4,025 | 3,960 | 4,000 | 179,100 | -76,200 | 100% | ▼▼▼ | 8858 | 24 | 0 | 96% | 13% |
| 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% |
| 20250804 | 4,125 | 4,150 | 4,100 | 4,120 | 128,300 | -42,000 | 99% | ▼ | 8588 | 51 | 0 | 99% | 17% |
| 20250821 | 3,740 | 3,750 | 3,695 | 3,750 | 177,700 | -41,800 | 100% | ▲▲ | 8822 | 0 | 0 | 90% | 1% |
| 20250815 | 3,840 | 3,850 | 3,800 | 3,800 | 226,800 | -25,100 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 4% |
| 20250801 | 4,160 | 4,190 | 4,100 | 4,170 | 170,300 | -21,900 | 100% | ▲▲▲▲ | 2822 | 0 | 0 | 100% | 20% |
| 20250731 | 4,140 | 4,165 | 4,115 | 4,165 | 192,200 | -17,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250822 | 3,740 | 3,770 | 3,705 | 3,770 | 185,600 | 7,900 | 101% | ▲▲▲ | 1141 | 0 | 0 | 90% | 1% |
| 20250818 | 3,800 | 3,830 | 3,770 | 3,790 | 241,200 | 14,400 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 3% |
| 20250813 | 3,925 | 3,935 | 3,870 | 3,915 | 338,600 | 48,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 11% |
| 20250819 | 3,785 | 3,800 | 3,715 | 3,730 | 323,600 | 82,400 | 98% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250805 | 4,130 | 4,195 | 4,125 | 4,160 | 213,700 | 85,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250728 | 4,070 | 4,195 | 4,035 | 4,045 | 542,100 | 94,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 17% |
| 20250812 | 4,000 | 4,010 | 3,925 | 3,945 | 289,800 | 110,700 | 99% | ▼▼▼▼ | 7747 | 24 | 0 | 95% | 12% |
| 20250825 | 3,790 | 3,890 | 3,745 | 3,890 | 363,200 | 177,600 | 103% | ▲▲▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20250806 | 4,125 | 4,125 | 3,870 | 4,040 | 848,600 | 634,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 2695 | GOLDMAN SACHS INTERNATIONAL | 567,403 | 1% | ▼ | -50,600 |
| 2025-08-06 | 2695 | GOLDMAN SACHS INTERNATIONAL | 485,903 | 1% | ▼ | |
| 2025-08-08 | 2695 | GOLDMAN SACHS INTERNATIONAL | 445,403 | 1% | ▼ | -40,500 |
| 2025-08-14 | 2695 | GOLDMAN SACHS INTERNATIONAL | 405,503 | 1% | ▼ | -39,900 |
| 2025-08-15 | 2695 | GOLDMAN SACHS INTERNATIONAL | 430,603 | 1% | ▲ | 25,100 |
| 2025-08-21 | 2695 | GOLDMAN SACHS INTERNATIONAL | 388,303 | 1% | ▼ | -42,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 111,700 | 174,600 | 43,500 | 5,900 | 68,200 | 168,700 |
| 2025-08-08 | 109,300 | 149,000 | 40,100 | 5,900 | 69,200 | 143,100 |
| 2025-08-15 | 139,200 | 121,800 | 50,300 | 5,200 | 88,900 | 116,600 |
| 2025-08-22 | 162,800 | 72,000 | 57,800 | 4,800 | 105,000 | 67,200 |