[3926]オープンドア:【旅行情報】「トラベルコ」
Yahoo! 【プライム/情報･通信業】 売上高:24050 当期純利益:-1200 総資産:48020 時価:148億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 470 | 474 | 470 | 470 | 35,800 | 2,000 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250912 | 485 | 485 | 471 | 471 | 33,800 | -11,700 | 97% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20250910 | 473 | 474 | 471 | 471 | 22,400 | -22,800 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250909 | 479 | 479 | 472 | 472 | 45,200 | 21,500 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20250917 | 470 | 475 | 468 | 474 | 37,000 | 1,200 | 101% | ▲ | 1741 | 0 | 0 | 97% | 1% |
| 20250905 | 477 | 479 | 475 | 476 | 17,500 | -2,900 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20250903 | 485 | 485 | 474 | 475 | 51,100 | 26,400 | 98% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250908 | 477 | 485 | 477 | 479 | 23,700 | 6,200 | 101% | ▲ | 1141 | 0 | 0 | 97% | 2% |
| 20250828 | 483 | 486 | 480 | 481 | 26,000 | -8,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250829 | 481 | 484 | 477 | 480 | 23,000 | -3,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250904 | 475 | 480 | 474 | 480 | 20,400 | -30,700 | 101% | ▲ | 8582 | 0 | 0 | 94% | 2% |
| 20250902 | 486 | 491 | 485 | 486 | 24,700 | -3,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20250911 | 471 | 484 | 470 | 484 | 45,500 | 23,100 | 103% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20250818 | 472 | 525 | 471 | 486 | 187,500 | 114,200 | 103% | ▲ | 1171 | 10 | 0 | 94% | 3% |
| 20250901 | 477 | 490 | 477 | 485 | 27,700 | 4,700 | 101% | ▲ | 1471 | 0 | 0 | 95% | 3% |
| 20250827 | 488 | 489 | 481 | 482 | 34,900 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250822 | 484 | 489 | 483 | 486 | 20,900 | -10,600 | 100% | ▲▲ | 8582 | 0 | 0 | 94% | 3% |
| 20250821 | 486 | 491 | 483 | 484 | 31,500 | -4,100 | 100% | ▲ | 5282 | 0 | 0 | 94% | 3% |
| 20250820 | 490 | 491 | 482 | 483 | 35,600 | -15,500 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20250819 | 488 | 492 | 483 | 486 | 51,100 | -136,400 | 100% | -- | 8225 | 0 | 0 | 94% | 3% |
| 20250826 | 489 | 494 | 484 | 487 | 33,100 | -20,100 | 100% | ▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250825 | 492 | 496 | 487 | 489 | 53,200 | 32,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 3926 | UBS AG | 218,198 | 1% | ▼ | -4,018 |
| 2025-08-22 | 3926 | GOLDMAN SACHS INTERNATIONAL | 437,978 | 1% | ▲ | 760 |
| 2025-08-29 | 3926 | Barclays Capital Securities Ltd | 283,250 | 1% | ▲ | 32,966 |
| 2025-09-01 | 3926 | Barclays Capital Securities Ltd | 280,521 | 1% | ▼ | -2,729 |
| 2025-09-03 | 3926 | Barclays Capital Securities Ltd | 287,137 | 1% | ▲ | 6,616 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 561,900 | 0 | 326,500 | 0 | 235,400 | 0 |
| 2025-08-29 | 566,800 | 0 | 327,000 | 0 | 239,800 | 0 |
| 2025-09-05 | 555,800 | 0 | 326,800 | 0 | 229,000 | 0 |