[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:652億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 3,565 | 3,615 | 3,550 | 3,605 | 351,000 | -88,300 | 102% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20260409 | 3,620 | 3,635 | 3,555 | 3,555 | 303,200 | -47,800 | 99% | ▼ | 2228 | 0 | 0 | 96% | 6% |
| 20260410 | 3,585 | 3,585 | 3,550 | 3,560 | 131,600 | -171,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20260417 | 3,545 | 3,580 | 3,540 | 3,570 | 183,700 | -2,700 | 101% | ▲▲▲ | 2552 | 0 | 0 | 96% | 6% |
| 20260413 | 3,570 | 3,575 | 3,530 | 3,545 | 261,400 | 129,800 | 100% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260415 | 3,535 | 3,540 | 3,515 | 3,535 | 112,300 | -136,500 | 101% | ▲ | 8282 | 51 | 0 | 96% | 5% |
| 20260416 | 3,545 | 3,565 | 3,540 | 3,545 | 186,400 | 74,100 | 100% | ▲▲ | 1111 | 51 | 0 | 96% | 5% |
| 20260414 | 3,550 | 3,555 | 3,505 | 3,510 | 248,800 | -12,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260420 | 3,590 | 3,595 | 3,550 | 3,580 | 189,200 | 5,500 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260421 | 3,595 | 3,595 | 3,570 | 3,570 | 162,100 | -27,100 | 100% | ▼ | 5228 | 0 | 0 | 96% | 2% |
| 20260427 | 3,560 | 3,565 | 3,550 | 3,565 | 985,200 | 644,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20260423 | 3,555 | 3,565 | 3,550 | 3,560 | 272,300 | 120,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260424 | 3,570 | 3,575 | 3,555 | 3,560 | 340,600 | 68,300 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20260422 | 3,570 | 3,575 | 3,555 | 3,555 | 152,200 | -9,900 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260428 | 1,745 | 1,770 | 1,726 | 1,745 | 1,008,300 | 23,100 | 49% | ▼ | 7777 | 0 | 0 | 47% | 0% |
| 20260430 | 1,739 | 1,743 | 1,710 | 1,718 | 456,200 | -552,100 | 98% | ▼▼ | 8888 | 0 | 0 | 47% | 0% |
| 20260501 | 1,702 | 1,709 | 1,655 | 1,655 | 419,100 | -37,100 | 96% | ▼▼▼ | 8888 | 24 | 0 | 45% | 0% |
| 20260507 | 1,650 | 1,655 | 1,577 | 1,583 | 956,500 | 537,400 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 44% | 0% |
| 20260508 | 1,588 | 1,604 | 1,572 | 1,575 | 695,000 | -261,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 44% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 2695 | JPM Securities Japan Co Ltd. | 246,140 | 1% | ▼ | -31,900 |
| 2026-04-09 | 2695 | JPM Securities Japan Co Ltd. | 266,240 | 1% | ▲ | 20,100 |
| 2026-04-10 | 2695 | GOLDMAN SACHS INTERNATIONAL | 1,159,976 | 3% | ▲ | 40,300 |
| 2026-04-14 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 214,061 | 1% | ▲ | 20,500 |
| 2026-04-17 | 2695 | GOLDMAN SACHS INTERNATIONAL | 1,202,476 | 3% | ▲ | 42,500 |
| 2026-04-20 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 206,061 | 0% | ▼ | -8,000 |
| 2026-04-27 | 2695 | JPM Securities Japan Co Ltd. | 301,104 | 1% | ▲ | 34,864 |
| 2026-04-30 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 214,061 | 1% | ▲ | 8,000 |
| 2026-04-30 | 2695 | Nomura International plc | 417,463 | 1% | ▲ | |
| 2026-05-07 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 755,122 | 1% | ▲ | 541,061 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 196,000 | 170,000 | 56,700 | 38,100 | 139,300 | 131,900 |
| 2026-04-17 | 218,300 | 292,700 | 51,800 | 42,700 | 166,500 | 250,000 |
| 2026-04-24 | 208,000 | 738,300 | 36,700 | 40,200 | 171,300 | 698,100 |
| 2026-05-01 | 246,700 | 244,600 | 85,700 | 3,000 | 161,000 | 241,600 |