[3926]オープンドア:【旅行情報】「トラベルコ」
Yahoo! 【プライム/25情報･通信業】 売上高:24050 当期純利益:-1200 総資産:48020 時価:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 350 | 350 | 338 | 339 | 147,600 | 92,400 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251111 | 339 | 341 | 322 | 325 | 188,200 | 40,600 | 96% | ▼▼▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251112 | 338 | 340 | 327 | 334 | 134,300 | -53,900 | 103% | ▲ | 8282 | 0 | 0 | 80% | 3% |
| 20251113 | 340 | 342 | 328 | 332 | 98,500 | -35,800 | 99% | ▼ | 2228 | 0 | 0 | 81% | 2% |
| 20251114 | 329 | 334 | 325 | 333 | 81,700 | -16,800 | 100% | ▲ | 8882 | 0 | 0 | 81% | 2% |
| 20251117 | 331 | 335 | 319 | 329 | 175,600 | 93,900 | 99% | ▼ | 1717 | 0 | 0 | 80% | 1% |
| 20251118 | 325 | 326 | 310 | 317 | 202,200 | 26,600 | 96% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251119 | 314 | 316 | 300 | 301 | 184,100 | -18,100 | 95% | ▼▼▼ | 8888 | 0 | 0 | 74% | 0% |
| 20251120 | 315 | 320 | 306 | 319 | 169,700 | -14,400 | 106% | ▲ | 2222 | 0 | 0 | 78% | 6% |
| 20251121 | 316 | 320 | 310 | 316 | 83,100 | -86,600 | 99% | ▼ | 5228 | 0 | 0 | 78% | 5% |
| 20251125 | 313 | 313 | 304 | 305 | 73,000 | -10,100 | 97% | ▼▼ | 8888 | 0 | 0 | 76% | 1% |
| 20251126 | 306 | 306 | 301 | 306 | 72,300 | -700 | 100% | ▲ | 8882 | 0 | 0 | 78% | 2% |
| 20251127 | 302 | 305 | 299 | 301 | 112,400 | 40,100 | 98% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20251128 | 298 | 302 | 297 | 298 | 108,300 | -4,100 | 99% | ▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20251201 | 300 | 302 | 293 | 297 | 150,900 | 42,600 | 100% | ▼▼▼ | 4717 | 0 | 0 | 79% | 0% |
| 20251202 | 295 | 296 | 291 | 292 | 101,300 | -49,600 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20251203 | 291 | 292 | 282 | 285 | 162,400 | 61,100 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251204 | 283 | 298 | 283 | 297 | 152,400 | -10,000 | 104% | ▲ | 2282 | 0 | 0 | 83% | 4% |
| 20251205 | 290 | 297 | 287 | 287 | 71,700 | -80,700 | 97% | ▼ | 8228 | 0 | 0 | 81% | 1% |
| 20251208 | 287 | 288 | 280 | 282 | 79,100 | 7,400 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251209 | 284 | 288 | 283 | 288 | 59,900 | -19,200 | 102% | ▲ | 5282 | 0 | 0 | 86% | 2% |
| 20251210 | 289 | 302 | 289 | 296 | 104,700 | 44,800 | 103% | ▲▲ | 1111 | 0 | 0 | 89% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3926 | Nomura International plc | 541,442 | 2% | ▲ | 35,902 |
| 2025-12-01 | 3926 | Barclays Capital Securities Ltd | 161,720 | 1% | ▲ | 10,500 |
| 2025-11-28 | 3926 | Barclays Capital Securities Ltd | 151,220 | 0% | ▼ | -11,600 |
| 2025-11-28 | 3926 | モルガン・スタンレーMUFG証券株式会社 | 194,618 | 1% | ▲ | 19,600 |
| 2025-11-27 | 3926 | Barclays Capital Securities Ltd | 162,820 | 1% | ▲ | 7,000 |
| 2025-11-27 | 3926 | モルガン・スタンレーMUFG証券株式会社 | 175,018 | 1% | ▲ | |
| 2025-11-26 | 3926 | Nomura International plc | 505,540 | 2% | ▲ | 36,609 |
| 2025-11-21 | 3926 | GOLDMAN SACHS INTERNATIONAL | 399,356 | 1% | ▼ | -25,810 |
| 2025-11-19 | 3926 | Barclays Capital Securities Ltd | 155,820 | 0% | ▼ | -29,190 |
| 2025-11-17 | 3926 | Nomura International plc | 468,931 | 2% | ▲ | 30,371 |
| 2025-11-11 | 3926 | Barclays Capital Securities Ltd | 185,010 | 1% | ▼ | -13,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 639,600 | 0 | 395,200 | 0 | 244,400 | 0 |
| 2025-11-28 | 629,500 | 0 | 389,800 | 0 | 239,700 | 0 |
| 2025-11-21 | 613,000 | 0 | 380,200 | 0 | 232,800 | 0 |
| 2025-11-14 | 590,100 | 0 | 372,200 | 0 | 217,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-14 16:32 | S100WUVS | 株式会社くふうカンパニーホールディングス | 大量保有報告書 |
| 2025-08-06 15:30 | S100WH13 | 関根 大介 | 変更報告書 |