[3688]カルタHD:【ポイントサイト】ポイント活用し販促ネット広告も
Yahoo! 【プライム/25情報・通信業】 売上高:242750 当期純利益:16880 総資産:483440 時価:528億円
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 | 2,086 | 2,088 | 2,086 | 2,086 | 59,400 | 22,300 | 100% | ▲ | 4141 | 0 | 0 | 99% | 0% |
20251008 | 2,088 | 2,089 | 2,088 | 2,089 | 20,800 | 2,500 | 100% | -- | 7474 | 0 | 0 | 100% | 0% |
20251007 | 2,089 | 2,090 | 2,088 | 2,089 | 18,300 | -36,500 | 100% | -- | 8225 | 0 | 0 | 100% | 0% |
20251006 | 2,088 | 2,091 | 2,086 | 2,089 | 54,800 | 14,300 | 100% | -- | 7744 | 0 | 0 | 100% | 0% |
20251003 | 2,088 | 2,093 | 2,088 | 2,089 | 40,500 | -5,100 | 100% | ▲▲ | 5582 | 0 | 0 | 100% | 0% |
20251002 | 2,089 | 2,093 | 2,088 | 2,088 | 45,600 | -67,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 0% |
20251001 | 2,088 | 2,092 | 2,086 | 2,087 | 112,600 | -20,000 | 100% | ▼ | 2828 | 0 | 0 | 100% | 0% |
20250930 | 2,087 | 2,089 | 2,087 | 2,088 | 132,600 | -513,100 | 100% | ▲ | 8552 | 0 | 0 | 100% | 0% |
20250929 | 2,087 | 2,090 | 2,087 | 2,087 | 645,700 | 582,300 | 100% | ▼ | 1177 | 0 | 0 | 100% | 0% |
20250926 | 2,088 | 2,089 | 2,086 | 2,088 | 63,400 | 19,300 | 100% | -- | 1744 | 0 | 0 | 100% | 0% |
20250925 | 2,088 | 2,088 | 2,087 | 2,088 | 44,100 | -15,300 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 0% |
20250908 | 2,096 | 2,097 | 2,096 | 2,096 | 101,500 | 66,700 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
20250922 | 2,086 | 2,088 | 2,085 | 2,085 | 37,100 | -10,500 | 100% | ▼ | 5858 | 0 | 0 | 99% | 0% |
20250919 | 2,086 | 2,088 | 2,086 | 2,086 | 47,600 | 19,300 | 100% | ▲ | 4171 | 0 | 0 | 99% | 0% |
20250918 | 2,087 | 2,088 | 2,085 | 2,085 | 28,300 | -31,500 | 100% | ▼ | 5228 | 0 | 0 | 99% | 0% |
20250917 | 2,082 | 2,088 | 2,081 | 2,088 | 59,800 | -31,400 | 100% | ▲ | 8222 | 0 | 0 | 100% | 0% |
20250916 | 2,079 | 2,090 | 2,079 | 2,086 | 91,200 | 26,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 0% |
20250912 | 2,091 | 2,095 | 2,086 | 2,091 | 64,300 | -6,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 0% |
20250911 | 2,096 | 2,097 | 2,096 | 2,096 | 70,700 | 23,400 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
20250910 | 2,096 | 2,097 | 2,096 | 2,096 | 47,300 | -15,500 | 100% | -- | 8555 | 0 | 0 | 100% | 0% |
20250909 | 2,096 | 2,098 | 2,096 | 2,096 | 62,800 | -38,700 | 100% | -- | 2555 | 51 | 0 | 100% | 0% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 5,300 | 200 | 4,400 | 0 | 900 | 200 |
2025-09-19 | 3,800 | 0 | 2,900 | 0 | 900 | 0 |
2025-09-26 | 5,200 | 0 | 3,000 | 0 | 2,200 | 0 |
2025-10-03 | 3,300 | 0 | 2,800 | 0 | 500 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-06-27 14:59 | S100W7E8 | 株式会社電通グループ | 変更報告書 |
2025-09-05 13:59 | S100WNF2 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
2025-09-17 14:27 | S100WPHS | 株式会社NTTドコモ | 大量保有報告書 |
2025-09-19 11:47 | S100WPLX | 野村證券株式会社 | 変更報告書(特例対象株券等) |
2025-09-22 15:15 | S100WQDR | 宇佐美 進典 | 変更報告書 |
2025-09-22 15:20 | S100WQE3 | 宇佐美 進典 | 変更報告書 |
2025-09-22 15:25 | S100WQE8 | 宇佐美 進典 | 変更報告書(短期大量譲渡) |
2025-10-06 10:12 | S100WTFO | 野村アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |