[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:1477億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260403 | 3,715 | 3,730 | 3,670 | 3,690 | 150,000 | -125,800 | 100% | -- | 8885 | 0 | 0 | 99% | 10% |
| 20260417 | 3,545 | 3,580 | 3,540 | 3,570 | 183,700 | -2,700 | 101% | ▲▲▲ | 2552 | 0 | 0 | 96% | 6% |
| 20260414 | 3,550 | 3,555 | 3,505 | 3,510 | 248,800 | -12,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20260413 | 3,570 | 3,575 | 3,530 | 3,545 | 261,400 | 129,800 | 100% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260410 | 3,585 | 3,585 | 3,550 | 3,560 | 131,600 | -171,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20260409 | 3,620 | 3,635 | 3,555 | 3,555 | 303,200 | -47,800 | 99% | ▼ | 2228 | 0 | 0 | 96% | 6% |
| 20260408 | 3,565 | 3,615 | 3,550 | 3,605 | 351,000 | -88,300 | 102% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20260407 | 3,575 | 3,585 | 3,505 | 3,520 | 439,300 | -116,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20260406 | 3,710 | 3,715 | 3,555 | 3,555 | 556,100 | 406,100 | 96% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260319 | 3,535 | 3,580 | 3,520 | 3,520 | 135,600 | -29,900 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20260402 | 3,730 | 3,775 | 3,685 | 3,690 | 275,800 | 105,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20260401 | 3,665 | 3,700 | 3,640 | 3,700 | 170,600 | -55,100 | 102% | ▲ | 2222 | 0 | 0 | 99% | 10% |
| 20260331 | 3,645 | 3,665 | 3,585 | 3,620 | 225,700 | -84,100 | 100% | ▼ | 2228 | 0 | 0 | 97% | 8% |
| 20260326 | 3,530 | 3,555 | 3,515 | 3,550 | 108,600 | -7,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260325 | 3,475 | 3,525 | 3,475 | 3,510 | 116,300 | -28,400 | 102% | ▲▲ | 2222 | 0 | 6 | 94% | 4% |
| 20260324 | 3,445 | 3,470 | 3,430 | 3,445 | 144,700 | -242,900 | 102% | ▲ | 8282 | 0 | 5 | 92% | 2% |
| 20260323 | 3,500 | 3,505 | 3,365 | 3,365 | 387,600 | 252,000 | 96% | ▼▼ | 7777 | 0 | 8 | 90% | 0% |
| 20260330 | 3,580 | 3,650 | 3,555 | 3,635 | 309,800 | 124,500 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20260327 | 3,550 | 3,620 | 3,540 | 3,615 | 185,300 | 76,700 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-03-27 | 2695 | JPM Securities Japan Co Ltd. | 194,140 | 0% | ▼ | -44,800 |
| 2026-03-30 | 2695 | GOLDMAN SACHS INTERNATIONAL | 972,076 | 2% | ▲ | 39,000 |
| 2026-03-30 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 223,261 | 1% | ▲ | 34,000 |
| 2026-04-06 | 2695 | GOLDMAN SACHS INTERNATIONAL | 1,020,376 | 2% | ▲ | 48,300 |
| 2026-04-06 | 2695 | JPM Securities Japan Co Ltd. | 278,040 | 1% | ▲ | |
| 2026-04-07 | 2695 | GOLDMAN SACHS INTERNATIONAL | 1,119,676 | 3% | ▲ | 99,300 |
| 2026-04-07 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 193,561 | 0% | ▼ | -29,700 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 169,300 | 76,900 | 60,800 | 9,700 | 108,500 | 67,200 |
| 2026-03-27 | 178,800 | 98,600 | 57,400 | 17,500 | 121,400 | 81,100 |
| 2026-04-03 | 144,100 | 134,900 | 41,000 | 26,200 | 103,100 | 108,700 |
| 2026-04-10 | 196,000 | 170,000 | 56,700 | 38,100 | 139,300 | 131,900 |