[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:1515億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 3,520 | 3,525 | 3,495 | 3,520 | 80,700 | -49,500 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20260128 | 3,395 | 3,395 | 3,350 | 3,370 | 87,500 | -7,300 | 99% | ▼▼▼ | 8888 | 51 | 10 | 97% | 4% |
| 20260127 | 3,435 | 3,435 | 3,400 | 3,400 | 94,800 | -14,200 | 99% | ▼▼ | 8888 | 51 | 16 | 98% | 5% |
| 20260202 | 3,415 | 3,445 | 3,400 | 3,400 | 103,800 | -42,400 | 100% | ▼ | 2228 | 0 | 12 | 98% | 2% |
| 20260122 | 3,450 | 3,455 | 3,425 | 3,455 | 104,600 | -72,700 | 100% | ▲ | 8522 | 0 | 19 | 100% | 8% |
| 20260129 | 3,370 | 3,410 | 3,335 | 3,395 | 105,700 | 18,200 | 101% | ▲ | 1771 | 0 | 9 | 98% | 4% |
| 20260126 | 3,475 | 3,480 | 3,420 | 3,445 | 109,000 | -2,900 | 99% | ▼ | 5828 | 51 | 17 | 99% | 8% |
| 20260206 | 3,480 | 3,505 | 3,470 | 3,490 | 110,300 | -33,700 | 100% | ▲▲▲▲ | 8882 | 0 | 8 | 100% | 5% |
| 20260123 | 3,455 | 3,480 | 3,450 | 3,470 | 111,900 | 7,300 | 100% | ▲▲ | 1111 | 51 | 18 | 100% | 8% |
| 20260209 | 3,520 | 3,525 | 3,470 | 3,475 | 122,800 | 12,500 | 100% | ▼ | 1417 | 0 | 0 | 100% | 5% |
| 20260203 | 3,440 | 3,445 | 3,415 | 3,430 | 128,100 | 24,300 | 101% | ▲ | 4111 | 0 | 11 | 99% | 3% |
| 20260216 | 3,580 | 3,580 | 3,515 | 3,515 | 130,200 | -17,800 | 98% | ▼ | 5228 | 0 | 0 | 98% | 4% |
| 20260205 | 3,485 | 3,515 | 3,480 | 3,480 | 144,000 | -600 | 100% | ▲▲▲ | 2222 | 0 | 9 | 100% | 5% |
| 20260204 | 3,415 | 3,480 | 3,410 | 3,475 | 144,600 | 16,500 | 101% | ▲▲ | 1771 | 0 | 10 | 100% | 5% |
| 20260130 | 3,370 | 3,410 | 3,340 | 3,405 | 146,200 | 40,500 | 100% | ▲▲ | 4141 | 0 | 8 | 98% | 5% |
| 20260213 | 3,550 | 3,580 | 3,505 | 3,580 | 148,000 | -1,700 | 101% | ▲ | 2882 | 0 | 0 | 100% | 7% |
| 20260212 | 3,555 | 3,555 | 3,515 | 3,530 | 149,700 | -91,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20260121 | 3,445 | 3,460 | 3,425 | 3,440 | 177,300 | -169,600 | 100% | ▼ | 8228 | 0 | 20 | 100% | 8% |
| 20260119 | 3,355 | 3,385 | 3,345 | 3,375 | 212,900 | -48,200 | 101% | ▲▲ | 2222 | 0 | 17 | 99% | 7% |
| 20260210 | 3,475 | 3,565 | 3,475 | 3,565 | 241,100 | 118,300 | 103% | ▲ | 1171 | 0 | 6 | 100% | 7% |
| 20260120 | 3,385 | 3,465 | 3,380 | 3,450 | 346,900 | 134,000 | 102% | ▲▲▲ | 1111 | 41 | 16 | 100% | 8% |
| 20260218 | 3,540 | 3,695 | 3,535 | 3,660 | 521,600 | 440,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2695 | GOLDMAN SACHS INTERNATIONAL | 865,979 | 2% | ▼ | -42,600 |
| 2026-02-03 | 2695 | GOLDMAN SACHS INTERNATIONAL | 908,579 | 2% | ▼ | -30,100 |
| 2026-02-13 | 2695 | GOLDMAN SACHS INTERNATIONAL | 820,779 | 2% | ▼ | -45,200 |
| 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 |
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 |
| 2026-01-30 | 213,200 | 54,700 | 76,100 | 10,500 | 137,100 | 44,200 |
| 2026-02-06 | 193,800 | 54,200 | 70,900 | 10,600 | 122,900 | 43,600 |
| 2026-02-13 | 177,100 | 56,300 | 68,000 | 10,600 | 109,100 | 45,700 |