[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:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 307 | 310 | 299 | 299 | 89,600 | -10,300 | 97% | ▼▼ | 8888 | 0 | 4 | 95% | 6% |
| 20251223 | 303 | 313 | 303 | 310 | 97,400 | 7,800 | 104% | ▲ | 1171 | 0 | 3 | 98% | 10% |
| 20251224 | 313 | 315 | 310 | 312 | 64,700 | -32,700 | 101% | ▲▲ | 2222 | 0 | 9 | 99% | 11% |
| 20251225 | 315 | 333 | 311 | 325 | 191,400 | 126,700 | 104% | ▲▲▲ | 1111 | 41 | 12 | 100% | 15% |
| 20251226 | 332 | 332 | 318 | 319 | 99,200 | -92,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20251229 | 325 | 326 | 317 | 319 | 60,200 | -39,000 | 100% | -- | 8885 | 0 | 12 | 98% | 13% |
| 20251230 | 321 | 321 | 312 | 316 | 54,900 | -5,300 | 99% | ▼ | 8888 | 0 | 11 | 97% | 12% |
| 20260105 | 324 | 324 | 313 | 315 | 51,300 | -3,600 | 100% | ▼▼ | 2228 | 0 | 10 | 97% | 12% |
| 20260106 | 315 | 323 | 315 | 322 | 32,000 | -19,300 | 102% | ▲ | 8282 | 0 | 7 | 99% | 14% |
| 20260107 | 323 | 325 | 318 | 322 | 28,300 | -3,700 | 100% | -- | 2225 | 0 | 8 | 99% | 14% |
| 20260108 | 323 | 335 | 322 | 330 | 63,100 | 34,800 | 102% | ▲ | 1141 | 0 | 7 | 100% | 15% |
| 20260109 | 334 | 336 | 329 | 329 | 44,200 | -18,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20260113 | 333 | 334 | 326 | 326 | 45,600 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 12% |
| 20260114 | 327 | 330 | 321 | 321 | 42,300 | -3,300 | 98% | ▼▼▼ | 8888 | 0 | 7 | 97% | 8% |
| 20260115 | 321 | 335 | 321 | 334 | 70,400 | 28,100 | 104% | ▲ | 1471 | 0 | 3 | 100% | 13% |
| 20260116 | 333 | 340 | 331 | 336 | 99,800 | 29,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260119 | 340 | 344 | 335 | 342 | 64,300 | -35,500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20260120 | 342 | 345 | 340 | 340 | 43,200 | -21,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20260121 | 339 | 339 | 333 | 335 | 37,000 | -6,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 12% |
| 20260122 | 335 | 347 | 335 | 346 | 54,400 | 17,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20260123 | 340 | 344 | 336 | 336 | 102,000 | 47,600 | 97% | ▼ | 7117 | 0 | 0 | 97% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3926 | GOLDMAN SACHS INTERNATIONAL | 278,971 | 1% | ▼ | -31,100 |
| 2026-01-19 | 3926 | モルガン・スタンレーMUFG証券株式会社 | 149,418 | 0% | ▼ | -36,400 |
| 2026-01-06 | 3926 | GOLDMAN SACHS INTERNATIONAL | 310,071 | 1% | ▼ | -23,800 |
| 2025-12-25 | 3926 | GOLDMAN SACHS INTERNATIONAL | 333,871 | 1% | ▼ | -39,400 |
| 2025-12-24 | 3926 | Nomura International plc | 530,917 | 2% | ▼ | -10,525 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 597,700 | 0 | 351,700 | 0 | 246,000 | 0 |
| 2026-01-09 | 604,100 | 0 | 357,700 | 0 | 246,400 | 0 |
| 2025-12-26 | 622,900 | 0 | 380,000 | 0 | 242,900 | 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 |