[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:1407億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 3,480 | 3,545 | 3,465 | 3,545 | 285,400 | -19,700 | 102% | ▲ | 2882 | 0 | 0 | 89% | 2% |
| 20251008 | 3,355 | 3,425 | 3,355 | 3,400 | 195,800 | 20,300 | 102% | ▲ | 1171 | 0 | 0 | 85% | 3% |
| 20251007 | 3,360 | 3,360 | 3,330 | 3,340 | 175,500 | -75,300 | 99% | ▼ | 8888 | 0 | 0 | 84% | 1% |
| 20251003 | 3,305 | 3,370 | 3,300 | 3,350 | 158,500 | -101,600 | 101% | ▲ | 5882 | 0 | 0 | 84% | 1% |
| 20250930 | 3,500 | 3,500 | 3,400 | 3,400 | 488,600 | 322,800 | 97% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20250908 | 3,955 | 4,020 | 3,935 | 3,945 | 213,400 | 91,100 | 101% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250922 | 3,510 | 3,525 | 3,485 | 3,485 | 305,100 | -382,200 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250919 | 3,625 | 3,630 | 3,500 | 3,510 | 687,300 | 37,100 | 97% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20250918 | 3,580 | 3,650 | 3,555 | 3,625 | 650,200 | 157,400 | 101% | ▲ | 1771 | 0 | 0 | 91% | 1% |
| 20250917 | 3,620 | 3,625 | 3,580 | 3,580 | 492,800 | -1,219,800 | 100% | ▼▼ | 8588 | 0 | 0 | 90% | 0% |
| 20250916 | 3,755 | 3,765 | 3,580 | 3,595 | 1,712,600 | 1,326,100 | 90% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250911 | 3,960 | 4,030 | 3,945 | 3,985 | 222,000 | -22,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250910 | 3,935 | 4,000 | 3,900 | 3,980 | 244,800 | 79,600 | 103% | ▲ | 4171 | 0 | 0 | 100% | 7% |
| 20250909 | 3,965 | 4,000 | 3,860 | 3,880 | 165,200 | -48,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251001 | 3,375 | 3,390 | 3,340 | 3,360 | 321,000 | -167,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20251002 | 3,360 | 3,370 | 3,305 | 3,310 | 260,100 | -60,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251006 | 3,375 | 3,385 | 3,335 | 3,375 | 250,800 | 92,300 | 101% | ▲▲ | 1111 | 40 | 0 | 84% | 2% |
| 20250912 | 4,050 | 4,065 | 3,970 | 3,995 | 386,500 | 164,500 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250925 | 3,530 | 3,560 | 3,505 | 3,545 | 204,300 | -81,100 | 100% | -- | 2225 | 51 | 0 | 89% | 2% |
| 20250926 | 3,530 | 3,550 | 3,505 | 3,550 | 164,200 | -40,100 | 100% | ▲ | 8552 | 51 | 0 | 89% | 2% |
| 20250929 | 3,560 | 3,570 | 3,510 | 3,515 | 165,800 | 1,600 | 99% | ▼ | 1117 | 51 | 0 | 88% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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% | ▲ | |
| 2025-09-17 | 2695 | JPM Securities Japan Co Ltd. | 199,872 | 0% | ▼ | -10,800 |
| 2025-09-18 | 2695 | GOLDMAN SACHS INTERNATIONAL | 283,367 | 1% | ▲ | |
| 2025-09-19 | 2695 | GOLDMAN SACHS INTERNATIONAL | 359,667 | 1% | ▲ | 76,300 |
| 2025-09-22 | 2695 | GOLDMAN SACHS INTERNATIONAL | 309,542 | 1% | ▼ | -50,125 |
| 2025-09-24 | 2695 | GOLDMAN SACHS INTERNATIONAL | 360,942 | 1% | ▲ | 51,400 |
| 2025-09-24 | 2695 | JPM Securities Japan Co Ltd. | 219,372 | 1% | ▲ | |
| 2025-09-25 | 2695 | JPM Securities Japan Co Ltd. | 199,772 | 0% | ▼ | |
| 2025-09-26 | 2695 | JPM Securities Japan Co Ltd. | 209,572 | 1% | ▲ | 9,800 |
| 2025-09-26 | 2695 | GOLDMAN SACHS INTERNATIONAL | 286,242 | 1% | ▼ | -74,700 |
| 2025-09-29 | 2695 | GOLDMAN SACHS INTERNATIONAL | 303,342 | 1% | ▲ | 17,100 |
| 2025-09-30 | 2695 | GOLDMAN SACHS INTERNATIONAL | 497,442 | 1% | ▲ | 194,100 |
| 2025-10-01 | 2695 | JPM Securities Japan Co Ltd. | 260,272 | 1% | ▲ | 50,700 |
| 2025-10-02 | 2695 | Barclays Capital Securities Ltd | 254,300 | 1% | ▲ | |
| 2025-10-03 | 2695 | JPM Securities Japan Co Ltd. | 185,472 | 0% | ▼ | -74,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 134,900 | 121,000 | 40,200 | 5,500 | 94,700 | 115,500 |
| 2025-09-19 | 291,600 | 50,400 | 80,300 | 3,700 | 211,300 | 46,700 |
| 2025-09-26 | 267,400 | 49,200 | 74,700 | 3,300 | 192,700 | 45,900 |
| 2025-10-03 | 291,400 | 40,500 | 82,100 | 3,200 | 209,300 | 37,300 |