[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 300 | 302 | 293 | 297 | 150,900 | 42,600 | 100% | ▼▼▼ | 4717 | 0 | 11 | 79% | 0% |
| 20251202 | 295 | 296 | 291 | 292 | 101,300 | -49,600 | 98% | ▼▼▼▼ | 8888 | 0 | 10 | 77% | 0% |
| 20251203 | 291 | 292 | 282 | 285 | 162,400 | 61,100 | 98% | ▼▼▼▼▼ | 7777 | 0 | 8 | 79% | 0% |
| 20251204 | 283 | 298 | 283 | 297 | 152,400 | -10,000 | 104% | ▲ | 2282 | 0 | 7 | 83% | 4% |
| 20251205 | 290 | 297 | 287 | 287 | 71,700 | -80,700 | 97% | ▼ | 8228 | 0 | 6 | 81% | 1% |
| 20251208 | 287 | 288 | 280 | 282 | 79,100 | 7,400 | 98% | ▼▼ | 7777 | 0 | 5 | 83% | 0% |
| 20251209 | 284 | 288 | 283 | 288 | 59,900 | -19,200 | 102% | ▲ | 5282 | 0 | 4 | 86% | 2% |
| 20251210 | 289 | 302 | 289 | 296 | 104,700 | 44,800 | 103% | ▲▲ | 1111 | 0 | 3 | 89% | 5% |
| 20251211 | 292 | 296 | 288 | 290 | 83,400 | -21,300 | 98% | ▼ | 8828 | 0 | 2 | 87% | 3% |
| 20251212 | 295 | 312 | 295 | 309 | 152,100 | 68,700 | 107% | ▲ | 1111 | 0 | 2 | 93% | 10% |
| 20251215 | 309 | 316 | 308 | 316 | 91,500 | -60,600 | 102% | ▲▲ | 2222 | 0 | 9 | 96% | 12% |
| 20251216 | 317 | 317 | 297 | 298 | 114,800 | 23,300 | 94% | ▼ | 1717 | 0 | 0 | 93% | 6% |
| 20251217 | 304 | 304 | 296 | 296 | 87,500 | -27,300 | 99% | ▼▼ | 8888 | 0 | 7 | 93% | 5% |
| 20251218 | 298 | 315 | 297 | 312 | 124,000 | 36,500 | 105% | ▲ | 1171 | 0 | 6 | 98% | 11% |
| 20251219 | 315 | 320 | 309 | 309 | 99,900 | -24,100 | 99% | ▼ | 2228 | 0 | 0 | 98% | 10% |
| 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 | 0 | 99% | 11% |
| 20251225 | 315 | 333 | 311 | 325 | 191,400 | 126,700 | 104% | ▲▲▲ | 1111 | 41 | 0 | 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 | 0 | 98% | 13% |
| 20251230 | 321 | 321 | 312 | 316 | 54,900 | -5,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 3926 | GOLDMAN SACHS INTERNATIONAL | 333,871 | 1% | ▼ | -39,400 |
| 2025-12-24 | 3926 | Nomura International plc | 530,917 | 2% | ▼ | -10,525 |
| 2025-12-10 | 3926 | Barclays Capital Securities Ltd | 145,220 | 0% | ▼ | -16,500 |
| 2025-12-10 | 3926 | GOLDMAN SACHS INTERNATIONAL | 373,271 | 1% | ▼ | -26,085 |
| 2025-12-08 | 3926 | モルガン・スタンレーMUFG証券株式会社 | 185,818 | 1% | ▼ | -8,800 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 622,900 | 0 | 380,000 | 0 | 242,900 | 0 |
| 2025-12-19 | 643,400 | 0 | 398,500 | 0 | 244,900 | 0 |
| 2025-12-12 | 635,500 | 0 | 390,000 | 0 | 245,500 | 0 |
| 2025-12-05 | 639,600 | 0 | 395,200 | 0 | 244,400 | 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 |