[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:104億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 391 | 397 | 358 | 368 | 203,300 | -493,600 | 92% | ▼ | 8228 | 0 | 0 | 92% | 24% |
| 20260306 | 335 | 343 | 332 | 333 | 22,700 | -8,200 | 100% | ▼ | 8228 | 0 | 0 | 83% | 12% |
| 20260305 | 325 | 344 | 324 | 334 | 30,900 | -61,700 | 107% | ▲ | 2282 | 0 | 0 | 84% | 12% |
| 20260304 | 330 | 338 | 313 | 313 | 92,600 | 5,200 | 93% | ▼▼▼ | 7777 | 0 | 0 | 78% | 5% |
| 20260303 | 341 | 352 | 332 | 338 | 87,400 | 38,900 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 14% |
| 20260302 | 359 | 359 | 345 | 345 | 48,500 | 17,800 | 95% | ▼ | 7717 | 0 | 0 | 86% | 16% |
| 20260227 | 358 | 365 | 356 | 365 | 30,700 | -111,900 | 100% | ▲▲ | 8222 | 0 | 0 | 91% | 23% |
| 20260226 | 353 | 379 | 353 | 364 | 142,600 | 47,200 | 104% | ▲ | 1171 | 0 | 0 | 91% | 23% |
| 20260225 | 365 | 367 | 350 | 351 | 95,400 | 20,000 | 99% | ▼▼▼▼ | 1117 | 0 | 0 | 88% | 18% |
| 20260224 | 353 | 356 | 343 | 353 | 75,400 | -31,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 19% |
| 20260220 | 367 | 370 | 358 | 358 | 107,300 | -96,000 | 97% | ▼▼ | 8588 | 0 | 0 | 90% | 21% |
| 20260203 | 321 | 326 | 321 | 324 | 42,500 | -300 | 101% | ▲ | 8222 | 0 | 10 | 94% | 3% |
| 20260217 | 330 | 362 | 326 | 352 | 241,400 | -125,100 | 107% | ▲▲ | 2222 | 0 | 1 | 100% | 19% |
| 20260213 | 297 | 302 | 296 | 297 | 96,200 | 44,300 | 98% | ▼▼ | 7777 | 0 | 2 | 86% | 0% |
| 20260212 | 304 | 313 | 301 | 302 | 51,900 | 5,000 | 99% | ▼ | 1417 | 0 | 3 | 87% | 1% |
| 20260210 | 303 | 307 | 301 | 305 | 46,900 | -80,600 | 102% | ▲ | 2222 | 0 | 4 | 88% | 2% |
| 20260209 | 300 | 306 | 295 | 299 | 127,500 | 100,000 | 93% | ▼▼ | 7777 | 0 | 5 | 86% | 0% |
| 20260206 | 325 | 325 | 320 | 320 | 27,500 | -6,000 | 98% | ▼ | 8828 | 0 | 7 | 92% | 1% |
| 20260205 | 324 | 330 | 324 | 328 | 33,500 | 4,400 | 101% | ▲ | 1141 | 0 | 8 | 95% | 4% |
| 20260204 | 324 | 325 | 321 | 324 | 29,100 | -13,400 | 100% | -- | 8525 | 0 | 9 | 94% | 3% |
| 20260216 | 299 | 337 | 293 | 330 | 366,500 | 270,300 | 111% | ▲ | 1711 | 10 | 1 | 95% | 11% |
| 20260218 | 353 | 424 | 353 | 399 | 696,900 | 455,500 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 34% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3926 | Nomura International plc | 534,328 | 2% | ▲ | |
| 2026-02-10 | 3926 | Nomura International plc | 529,634 | 2% | ▼ | -4,694 |
| 2026-02-13 | 3926 | GOLDMAN SACHS INTERNATIONAL | 214,071 | 1% | ▼ | -34,400 |
| 2026-02-13 | 3926 | Nomura International plc | 542,973 | 2% | ▲ | 13,339 |
| 2026-02-17 | 3926 | GOLDMAN SACHS INTERNATIONAL | 172,871 | 1% | ▼ | -41,200 |
| 2026-02-18 | 3926 | GOLDMAN SACHS INTERNATIONAL | 147,371 | 0% | ▼ | -25,500 |
| 2026-02-18 | 3926 | Nomura International plc | 565,237 | 2% | ▲ | 22,264 |
| 2026-02-26 | 3926 | Nomura International plc | 562,455 | 2% | ▼ | -2,782 |
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 |
| 2026-02-13 | 554,400 | 0 | 337,000 | 0 | 217,400 | 0 |
| 2026-02-20 | 508,400 | 400 | 325,300 | 400 | 183,100 | 0 |
| 2026-02-27 | 494,300 | 0 | 317,400 | 0 | 176,900 | 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 |
| 2026-02-24 10:00 | S100XM93 | 株式会社くふうカンパニーホールディングス | 変更報告書 |