[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:134億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 470 | 473 | 470 | 473 | 19,300 | -17,700 | 100% | ▼ | 8258 | 0 | 0 | 97% | 1% |
| 20250910 | 473 | 474 | 471 | 471 | 22,400 | -22,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250908 | 477 | 485 | 477 | 479 | 23,700 | 6,200 | 101% | ▲ | 1141 | 0 | 0 | 97% | 2% |
| 20250912 | 485 | 485 | 471 | 471 | 33,800 | -11,700 | 97% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20250916 | 470 | 474 | 470 | 470 | 35,800 | 2,000 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250917 | 470 | 475 | 468 | 474 | 37,000 | 1,200 | 101% | ▲ | 1741 | 0 | 0 | 97% | 1% |
| 20250909 | 479 | 479 | 472 | 472 | 45,200 | 21,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20250911 | 471 | 484 | 470 | 484 | 45,500 | 23,100 | 103% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20250926 | 448 | 451 | 448 | 451 | 47,000 | -1,700 | 100% | -- | 8585 | 0 | 0 | 93% | 0% |
| 20250925 | 450 | 452 | 448 | 451 | 48,700 | -16,600 | 100% | ▲ | 8882 | 0 | 0 | 93% | 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% |
| 20250924 | 452 | 455 | 450 | 450 | 65,300 | -25,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 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% |
| 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% |
| 20250922 | 461 | 466 | 455 | 455 | 91,100 | -262,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 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% |
| 20250919 | 470 | 477 | 458 | 458 | 353,200 | 333,900 | 97% | ▼▼ | 1747 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-18 | 3926 | GOLDMAN SACHS INTERNATIONAL | 469,878 | 2% | ▲ | 31,900 |
| 2025-09-12 | 3926 | Barclays Capital Securities Ltd | 313,134 | 1% | ▲ | 25,997 |
| 2025-09-16 | 3926 | Barclays Capital Securities Ltd | 311,534 | 1% | ▼ | -1,600 |
| 2025-10-03 | 3926 | GOLDMAN SACHS INTERNATIONAL | 442,866 | 1% | ▲ | 27,788 |
| 2025-09-22 | 3926 | UBS AG | 186,066 | 1% | ▼ | -32,132 |
| 2025-10-06 | 3926 | Barclays Capital Securities Ltd | 218,524 | 1% | ▼ | -10,010 |
| 2025-09-19 | 3926 | Barclays Capital Securities Ltd | 228,534 | 1% | ▼ | -83,000 |
| 2025-09-19 | 3926 | GOLDMAN SACHS INTERNATIONAL | 415,078 | 1% | ▼ | -54,800 |
| 2025-09-19 | 3926 | Nomura International plc | 426,846 | 1% | ▼ | -40,055 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 566,300 | 0 | 338,200 | 0 | 228,100 | 0 |
| 2025-09-19 | 576,200 | 0 | 339,800 | 0 | 236,400 | 0 |
| 2025-09-26 | 574,700 | 0 | 350,500 | 0 | 224,200 | 0 |
| 2025-10-03 | 556,600 | 0 | 337,500 | 0 | 219,100 | 0 |