[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:117億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 401 | 410 | 401 | 409 | 26,100 | -26,800 | 101% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251024 | 407 | 409 | 403 | 403 | 30,400 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251015 | 419 | 419 | 410 | 415 | 30,600 | -64,000 | 100% | -- | 2225 | 0 | 0 | 88% | 0% |
| 20251023 | 408 | 412 | 404 | 407 | 31,100 | 5,000 | 100% | ▼ | 1117 | 0 | 0 | 90% | 1% |
| 20251010 | 424 | 428 | 417 | 419 | 37,800 | -18,900 | 97% | ▼ | 8888 | 0 | 0 | 87% | 1% |
| 20251016 | 414 | 414 | 401 | 409 | 41,900 | 11,300 | 99% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251017 | 409 | 409 | 402 | 402 | 44,000 | 2,100 | 98% | ▼▼ | 7177 | 0 | 0 | 85% | 0% |
| 20251020 | 403 | 410 | 402 | 405 | 50,700 | 6,700 | 101% | ▲ | 1471 | 0 | 0 | 88% | 1% |
| 20251021 | 402 | 411 | 400 | 403 | 52,900 | 2,200 | 100% | ▼ | 1777 | 0 | 0 | 89% | 0% |
| 20251007 | 420 | 425 | 416 | 416 | 53,100 | -49,000 | 99% | ▼ | 5258 | 0 | 0 | 86% | 0% |
| 20251009 | 429 | 431 | 421 | 431 | 56,700 | -18,800 | 100% | ▲▲ | 5222 | 0 | 0 | 89% | 4% |
| 20251003 | 417 | 421 | 410 | 414 | 69,200 | -10,100 | 99% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251008 | 419 | 431 | 415 | 430 | 75,500 | 22,400 | 103% | ▲ | 1771 | 0 | 0 | 89% | 4% |
| 20251027 | 402 | 407 | 400 | 400 | 78,700 | 48,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250929 | 450 | 451 | 441 | 443 | 78,900 | 31,900 | 98% | ▼ | 4717 | 0 | 0 | 91% | 0% |
| 20251002 | 421 | 424 | 417 | 420 | 79,300 | -7,400 | 100% | -- | 8885 | 0 | 0 | 87% | 0% |
| 20251001 | 430 | 430 | 420 | 420 | 86,700 | -13,300 | 97% | ▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251014 | 413 | 415 | 400 | 415 | 94,600 | 56,800 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251028 | 400 | 400 | 392 | 394 | 98,400 | 19,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250930 | 445 | 445 | 431 | 431 | 100,000 | 21,100 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251006 | 420 | 425 | 414 | 422 | 102,100 | 32,900 | 102% | ▲ | 1111 | 0 | 0 | 87% | 2% |
| 20251029 | 392 | 392 | 372 | 376 | 163,100 | 64,700 | 95% | ▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251030 | 377 | 384 | 374 | 376 | 223,500 | 60,400 | 100% | -- | 7174 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3926 | Nomura International plc | 438,985 | 1% | ▲ | 12,139 |
| 2025-10-03 | 3926 | GOLDMAN SACHS INTERNATIONAL | 442,866 | 1% | ▲ | 27,788 |
| 2025-10-27 | 3926 | GOLDMAN SACHS INTERNATIONAL | 441,266 | 1% | ▲ | 8,000 |
| 2025-10-14 | 3926 | Barclays Capital Securities Ltd | 225,724 | 1% | ▲ | 7,200 |
| 2025-10-14 | 3926 | GOLDMAN SACHS INTERNATIONAL | 433,266 | 1% | ▼ | -9,600 |
| 2025-10-06 | 3926 | Barclays Capital Securities Ltd | 218,524 | 1% | ▼ | -10,010 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 556,600 | 0 | 337,500 | 0 | 219,100 | 0 |
| 2025-10-10 | 557,900 | 0 | 336,800 | 0 | 221,100 | 0 |
| 2025-10-17 | 550,300 | 0 | 349,100 | 0 | 201,200 | 0 |
| 2025-10-24 | 555,500 | 0 | 361,600 | 0 | 193,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-06 15:30 | S100WH13 | 関根 大介 | 変更報告書 |
| 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 |