[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:94億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260126 | 333 | 335 | 325 | 325 | 82,100 | -19,900 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20260127 | 326 | 327 | 316 | 316 | 48,900 | -33,200 | 97% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260128 | 320 | 329 | 315 | 327 | 57,000 | 8,100 | 103% | ▲ | 1771 | 0 | 0 | 95% | 4% |
| 20260129 | 322 | 325 | 318 | 325 | 51,800 | -5,200 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20260130 | 320 | 324 | 319 | 320 | 36,100 | -15,700 | 98% | ▼▼ | 8288 | 0 | 0 | 92% | 2% |
| 20260202 | 320 | 327 | 320 | 320 | 42,800 | 6,700 | 100% | -- | 1144 | 0 | 0 | 92% | 2% |
| 20260203 | 321 | 326 | 321 | 324 | 42,500 | -300 | 101% | ▲ | 8222 | 0 | 0 | 94% | 3% |
| 20260204 | 324 | 325 | 321 | 324 | 29,100 | -13,400 | 100% | -- | 8525 | 0 | 0 | 94% | 3% |
| 20260205 | 324 | 330 | 324 | 328 | 33,500 | 4,400 | 101% | ▲ | 1141 | 0 | 0 | 95% | 4% |
| 20260206 | 325 | 325 | 320 | 320 | 27,500 | -6,000 | 98% | ▼ | 8828 | 0 | 0 | 92% | 1% |
| 20260209 | 300 | 306 | 295 | 299 | 127,500 | 100,000 | 93% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260210 | 303 | 307 | 301 | 305 | 46,900 | -80,600 | 102% | ▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260212 | 304 | 313 | 301 | 302 | 51,900 | 5,000 | 99% | ▼ | 1417 | 0 | 0 | 87% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 3926 | Nomura International plc | 529,634 | 2% | ▼ | -4,694 |
| 2026-02-09 | 3926 | Nomura International plc | 534,328 | 2% | ▲ | |
| 2026-02-02 | 3926 | GOLDMAN SACHS INTERNATIONAL | 248,471 | 1% | ▼ | -30,500 |
| 2026-01-23 | 3926 | Nomura International plc | 505,013 | 2% | ▲ | 8,301 |
| 2026-01-22 | 3926 | Nomura International plc | 496,712 | 2% | ▼ | -34,205 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 559,200 | 900 | 337,700 | 900 | 221,500 | 0 |
| 2026-01-30 | 568,100 | 0 | 346,300 | 0 | 221,800 | 0 |
| 2026-01-23 | 561,100 | 0 | 340,900 | 0 | 220,200 | 0 |
| 2026-01-16 | 597,700 | 0 | 351,700 | 0 | 246,000 | 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 |