[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:1504億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 3,500 | 3,505 | 3,365 | 3,365 | 387,600 | 252,000 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260316 | 3,575 | 3,575 | 3,385 | 3,405 | 779,000 | 529,400 | 95% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260317 | 3,435 | 3,500 | 3,435 | 3,455 | 203,300 | -575,700 | 101% | ▲ | 8282 | 0 | 8 | 93% | 1% |
| 20260324 | 3,445 | 3,470 | 3,430 | 3,445 | 144,700 | -242,900 | 102% | ▲ | 8282 | 0 | 5 | 92% | 2% |
| 20260313 | 3,610 | 3,665 | 3,585 | 3,585 | 249,600 | 73,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260319 | 3,535 | 3,580 | 3,520 | 3,520 | 135,600 | -29,900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20260325 | 3,475 | 3,525 | 3,475 | 3,510 | 116,300 | -28,400 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260309 | 3,650 | 3,675 | 3,615 | 3,620 | 204,000 | 56,000 | 97% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260312 | 3,675 | 3,675 | 3,605 | 3,640 | 176,000 | 67,300 | 99% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260326 | 3,530 | 3,555 | 3,515 | 3,550 | 108,600 | -7,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260318 | 3,485 | 3,570 | 3,480 | 3,570 | 165,500 | -37,800 | 103% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260311 | 3,680 | 3,715 | 3,670 | 3,675 | 108,700 | -59,300 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 5% |
| 20260310 | 3,690 | 3,710 | 3,650 | 3,650 | 168,000 | -36,000 | 101% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20260305 | 3,665 | 3,690 | 3,630 | 3,635 | 112,000 | -37,700 | 101% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20260304 | 3,575 | 3,610 | 3,545 | 3,610 | 149,700 | -100 | 100% | -- | 8885 | 51 | 0 | 97% | 5% |
| 20260303 | 3,670 | 3,670 | 3,600 | 3,610 | 149,800 | -8,400 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 6% |
| 20260306 | 3,635 | 3,720 | 3,625 | 3,720 | 148,000 | 36,000 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 7% |
| 20260327 | 3,550 | 3,620 | 3,540 | 3,615 | 185,300 | 76,700 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20260330 | 3,580 | 3,650 | 3,555 | 3,635 | 309,800 | 124,500 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20260302 | 3,715 | 3,720 | 3,655 | 3,670 | 158,200 | 5,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 8% |
| 20260227 | 3,670 | 3,735 | 3,670 | 3,735 | 152,500 | -55,300 | 102% | ▲ | 8282 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-02 | 2695 | GOLDMAN SACHS INTERNATIONAL | 798,890 | 2% | ▲ | 20,111 |
| 2026-03-04 | 2695 | GOLDMAN SACHS INTERNATIONAL | 835,094 | 2% | ▲ | 36,204 |
| 2026-03-06 | 2695 | GOLDMAN SACHS INTERNATIONAL | 826,103 | 2% | ▼ | -8,991 |
| 2026-03-09 | 2695 | GOLDMAN SACHS INTERNATIONAL | 849,103 | 2% | ▲ | 23,000 |
| 2026-03-11 | 2695 | GOLDMAN SACHS INTERNATIONAL | 871,903 | 2% | ▲ | 22,800 |
| 2026-03-13 | 2695 | JPM Securities Japan Co Ltd. | 201,449 | 0% | ▼ | -41,211 |
| 2026-03-16 | 2695 | JPM Securities Japan Co Ltd. | 283,449 | 1% | ▲ | 82,000 |
| 2026-03-17 | 2695 | GOLDMAN SACHS INTERNATIONAL | 926,476 | 2% | ▲ | 54,573 |
| 2026-03-18 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 211,061 | 1% | ▲ | |
| 2026-03-18 | 2695 | GOLDMAN SACHS INTERNATIONAL | 881,876 | 2% | ▼ | -44,600 |
| 2026-03-19 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 190,861 | 0% | ▼ | -20,200 |
| 2026-03-23 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 235,961 | 1% | ▲ | 45,100 |
| 2026-03-23 | 2695 | GOLDMAN SACHS INTERNATIONAL | 933,076 | 2% | ▲ | 51,200 |
| 2026-03-23 | 2695 | JPM Securities Japan Co Ltd. | 238,940 | 1% | ▼ | -44,509 |
| 2026-03-26 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 189,261 | 0% | ▼ | -46,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 163,500 | 66,600 | 59,200 | 10,500 | 104,300 | 56,100 |
| 2026-03-06 | 150,600 | 78,300 | 58,900 | 10,500 | 91,700 | 67,800 |
| 2026-03-13 | 161,700 | 79,200 | 58,800 | 9,700 | 102,900 | 69,500 |
| 2026-03-19 | 169,300 | 76,900 | 60,800 | 9,700 | 108,500 | 67,200 |