[2789]カルラ:【和風レストラン】「まるまつ」などを東北中心に展開
Yahoo! 【スタンダード/27小売業】 売上高:72630 当期純利益:3630 総資産:50210 時価:28億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 472 | 473 | 472 | 473 | 1,500 | -2,000 | 100% | ▲▲▲ | 8252 | 0 | 0 | 100% | 3% |
| 20250910 | 475 | 475 | 471 | 474 | 3,600 | 2,100 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 3% |
| 20250911 | 474 | 475 | 470 | 472 | 2,100 | -1,500 | 100% | ▼ | 5888 | 0 | 0 | 100% | 3% |
| 20250912 | 472 | 474 | 472 | 474 | 2,500 | 400 | 100% | ▲ | 7171 | 0 | 0 | 100% | 3% |
| 20250916 | 475 | 479 | 475 | 479 | 7,000 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250917 | 476 | 479 | 476 | 479 | 3,100 | -3,900 | 100% | -- | 5225 | 0 | 0 | 100% | 4% |
| 20250918 | 480 | 480 | 470 | 476 | 13,100 | 10,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250919 | 476 | 477 | 472 | 473 | 3,400 | -9,700 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250922 | 477 | 477 | 474 | 476 | 3,900 | 500 | 101% | ▲ | 4111 | 0 | 0 | 99% | 3% |
| 20250924 | 476 | 478 | 475 | 476 | 1,800 | -2,100 | 100% | -- | 2285 | 0 | 0 | 99% | 3% |
| 20250925 | 476 | 478 | 475 | 478 | 2,100 | 300 | 100% | ▲ | 4441 | 0 | 0 | 100% | 4% |
| 20250926 | 478 | 479 | 477 | 478 | 2,700 | 600 | 100% | -- | 1114 | 0 | 0 | 100% | 4% |
| 20250929 | 478 | 480 | 477 | 479 | 3,200 | 500 | 100% | ▲ | 1441 | 0 | 0 | 100% | 3% |
| 20250930 | 478 | 479 | 477 | 477 | 1,800 | -1,400 | 100% | ▼ | 8558 | 0 | 0 | 100% | 2% |
| 20251001 | 479 | 480 | 477 | 480 | 3,600 | 1,800 | 101% | ▲ | 1411 | 0 | 0 | 100% | 3% |
| 20251002 | 481 | 481 | 478 | 479 | 1,500 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251003 | 479 | 485 | 478 | 480 | 6,000 | 4,500 | 100% | ▲ | 1471 | 0 | 0 | 100% | 3% |
| 20251006 | 478 | 513 | 464 | 466 | 60,400 | 54,400 | 97% | ▼ | 1777 | 0 | 0 | 97% | 0% |
| 20251007 | 470 | 470 | 460 | 466 | 24,200 | -36,200 | 100% | -- | 8885 | 0 | 0 | 97% | 0% |
| 20251008 | 467 | 469 | 466 | 469 | 11,500 | -12,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251009 | 470 | 479 | 470 | 477 | 4,100 | -7,400 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251010 | 480 | 480 | 477 | 480 | 5,000 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 35,100 | 0 | 29,200 | 0 | 5,900 | 0 |
| 2025-09-26 | 35,700 | 0 | 30,100 | 0 | 5,600 | 0 |
| 2025-09-19 | 36,200 | 0 | 30,400 | 0 | 5,800 | 0 |
| 2025-09-12 | 31,900 | 0 | 27,000 | 0 | 4,900 | 0 |