[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251217 | 490 | 496 | 490 | 493 | 4,900 | 3,200 | 101% | ▲ | 1141 | 0 | 0 | 100% | 2% |
| 20251212 | 488 | 490 | 486 | 490 | 3,200 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251127 | 489 | 490 | 488 | 490 | 2,200 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251128 | 488 | 490 | 488 | 490 | 3,800 | 1,600 | 100% | -- | 4474 | 0 | 0 | 100% | 2% |
| 20251216 | 490 | 490 | 489 | 489 | 1,700 | -3,600 | 100% | -- | 5555 | 0 | 0 | 100% | 1% |
| 20251215 | 490 | 490 | 489 | 489 | 5,300 | 2,100 | 100% | ▼ | 4117 | 0 | 0 | 100% | 1% |
| 20251126 | 485 | 489 | 485 | 489 | 2,800 | -3,500 | 101% | ▲ | 8582 | 0 | 0 | 100% | 1% |
| 20251201 | 487 | 490 | 486 | 489 | 3,500 | -300 | 100% | ▼ | 5888 | 0 | 0 | 100% | 1% |
| 20251204 | 489 | 491 | 489 | 489 | 1,100 | -4,900 | 100% | ▲ | 5222 | 0 | 0 | 100% | 1% |
| 20251203 | 488 | 491 | 486 | 488 | 6,000 | 3,900 | 100% | -- | 1774 | 0 | 0 | 100% | 1% |
| 20251209 | 486 | 488 | 485 | 488 | 6,800 | 3,300 | 100% | ▲ | 7771 | 0 | 0 | 100% | 1% |
| 20251205 | 490 | 491 | 487 | 488 | 2,900 | 1,800 | 100% | ▼ | 4717 | 0 | 0 | 100% | 1% |
| 20251202 | 490 | 490 | 488 | 488 | 2,100 | -1,400 | 100% | ▼▼ | 5228 | 0 | 0 | 100% | 1% |
| 20251121 | 484 | 488 | 483 | 488 | 2,700 | -400 | 100% | ▲ | 8522 | 0 | 0 | 100% | 1% |
| 20251208 | 489 | 490 | 487 | 487 | 3,500 | 600 | 100% | ▼▼ | 7477 | 0 | 0 | 99% | 1% |
| 20251210 | 489 | 490 | 484 | 487 | 8,000 | 1,200 | 100% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20251211 | 484 | 486 | 484 | 486 | 1,900 | -6,100 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 1% |
| 20251120 | 483 | 489 | 483 | 486 | 3,100 | 2,100 | 100% | -- | 1474 | 0 | 0 | 99% | 1% |
| 20251119 | 485 | 486 | 483 | 486 | 1,000 | -2,600 | 101% | ▲ | 5222 | 0 | 0 | 99% | 2% |
| 20251117 | 483 | 485 | 482 | 485 | 5,700 | 3,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20251125 | 489 | 490 | 485 | 485 | 6,300 | 3,600 | 99% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20251118 | 483 | 486 | 482 | 483 | 3,600 | -2,100 | 100% | ▼ | 2558 | 0 | 0 | 99% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 57,800 | 0 | 34,600 | 0 | 23,200 | 0 |
| 2025-11-28 | 61,600 | 0 | 34,800 | 0 | 26,800 | 0 |
| 2025-12-05 | 56,400 | 0 | 33,200 | 0 | 23,200 | 0 |
| 2025-12-12 | 51,200 | 0 | 25,700 | 0 | 25,500 | 0 |