[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:150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 501 | 515 | 498 | 515 | 79,500 | 56,200 | 102% | ▲▲ | 1771 | 10 | 0 | 100% | 4% |
| 20250730 | 514 | 515 | 505 | 511 | 41,900 | -37,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20250731 | 511 | 518 | 508 | 515 | 39,100 | -2,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250801 | 515 | 515 | 505 | 515 | 35,400 | -3,700 | 100% | -- | 8825 | 0 | 0 | 100% | 4% |
| 20250806 | 509 | 512 | 504 | 512 | 29,400 | 1,500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 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% |
| 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% |
| 20250818 | 472 | 525 | 471 | 486 | 187,500 | 114,200 | 103% | ▲ | 1171 | 10 | 0 | 94% | 3% |
| 20250821 | 486 | 491 | 483 | 484 | 31,500 | -4,100 | 100% | ▲ | 5282 | 0 | 0 | 94% | 3% |
| 20250822 | 484 | 489 | 483 | 486 | 20,900 | -10,600 | 100% | ▲▲ | 8582 | 0 | 0 | 94% | 3% |
| 20250827 | 488 | 489 | 481 | 482 | 34,900 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250807 | 510 | 515 | 502 | 510 | 36,100 | 6,700 | 100% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250805 | 502 | 510 | 502 | 507 | 27,900 | 5,600 | 101% | ▲ | 7471 | 0 | 0 | 98% | 3% |
| 20250728 | 504 | 507 | 500 | 504 | 23,300 | -8,600 | 101% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20250828 | 483 | 486 | 480 | 481 | 26,000 | -8,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250804 | 514 | 514 | 502 | 502 | 22,300 | -13,100 | 97% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250808 | 510 | 510 | 500 | 500 | 39,000 | 2,900 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 1% |
| 20250815 | 476 | 476 | 470 | 470 | 73,300 | 22,200 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250814 | 481 | 481 | 475 | 477 | 51,100 | -15,200 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250813 | 492 | 496 | 480 | 481 | 66,300 | 2,300 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250812 | 499 | 499 | 489 | 493 | 64,000 | 25,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3926 | Barclays Capital Securities Ltd | 250,284 | 1% | ▲ | 22,900 |
| 2025-08-14 | 3926 | UBS AG | 222,216 | 1% | ▲ | 3,800 |
| 2025-08-21 | 3926 | UBS AG | 218,198 | 1% | ▼ | -4,018 |
| 2025-08-22 | 3926 | GOLDMAN SACHS INTERNATIONAL | 437,978 | 1% | ▲ | 760 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 502,300 | 0 | 320,200 | 0 | 182,100 | 0 |
| 2025-08-08 | 496,600 | 1,800 | 314,000 | 1,800 | 182,600 | 0 |
| 2025-08-15 | 518,500 | 0 | 322,800 | 0 | 195,700 | 0 |
| 2025-08-22 | 561,900 | 0 | 326,500 | 0 | 235,400 | 0 |