[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 476 | 479 | 476 | 479 | 3,100 | -3,900 | 100% | -- | 5225 | 0 | 0 | 100% | 4% |
| 20250904 | 467 | 467 | 466 | 466 | 400 | -2,800 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250909 | 472 | 473 | 472 | 473 | 1,500 | -2,000 | 100% | ▲▲▲ | 8252 | 0 | 0 | 100% | 3% |
| 20250820 | 462 | 462 | 458 | 460 | 2,800 | -1,700 | 100% | ▼ | 5528 | 0 | 0 | 100% | 1% |
| 20250911 | 474 | 475 | 470 | 472 | 2,100 | -1,500 | 100% | ▼ | 5888 | 0 | 0 | 100% | 3% |
| 20250818 | 458 | 460 | 458 | 460 | 3,300 | -1,100 | 100% | ▲ | 5552 | 0 | 0 | 100% | 1% |
| 20250901 | 466 | 468 | 466 | 468 | 2,700 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250902 | 468 | 469 | 466 | 467 | 2,000 | -700 | 100% | ▼▼ | 2528 | 0 | 0 | 100% | 2% |
| 20250822 | 465 | 465 | 461 | 462 | 2,300 | -600 | 100% | ▼ | 2528 | 0 | 0 | 100% | 2% |
| 20250826 | 463 | 464 | 462 | 463 | 1,900 | -300 | 100% | -- | 8585 | 0 | 0 | 100% | 2% |
| 20250825 | 464 | 466 | 462 | 463 | 2,200 | -100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250821 | 461 | 463 | 461 | 463 | 2,900 | 100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250827 | 462 | 463 | 460 | 460 | 2,100 | 200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250908 | 472 | 474 | 470 | 472 | 3,500 | 200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250912 | 472 | 474 | 472 | 474 | 2,500 | 400 | 100% | ▲ | 7171 | 0 | 0 | 100% | 3% |
| 20250828 | 460 | 464 | 460 | 461 | 2,800 | 700 | 100% | ▲ | 1471 | 0 | 0 | 100% | 1% |
| 20250829 | 460 | 469 | 460 | 469 | 3,800 | 1,000 | 102% | ▲▲ | 1441 | 0 | 0 | 100% | 3% |
| 20250819 | 458 | 462 | 458 | 462 | 4,500 | 1,200 | 100% | ▲▲ | 1441 | 0 | 0 | 100% | 2% |
| 20250903 | 465 | 469 | 465 | 468 | 3,200 | 1,200 | 100% | ▲ | 4771 | 0 | 0 | 100% | 2% |
| 20250910 | 475 | 475 | 471 | 474 | 3,600 | 2,100 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 3% |
| 20250905 | 469 | 470 | 467 | 470 | 3,300 | 2,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250916 | 475 | 479 | 475 | 479 | 7,000 | 4,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250918 | 480 | 480 | 470 | 476 | 13,100 | 10,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 31,600 | 0 | 26,800 | 0 | 4,800 | 0 |
| 2025-08-29 | 31,100 | 0 | 26,300 | 0 | 4,800 | 0 |
| 2025-09-05 | 30,300 | 0 | 26,100 | 0 | 4,200 | 0 |
| 2025-09-12 | 31,900 | 0 | 27,000 | 0 | 4,900 | 0 |