[4014]カラダノート:【健康アプリ】妊娠・育児層向けを中心に提供
Yahoo! 【グロース/25情報･通信業】 売上高:21930 当期純利益:1140 総資産:10350 時価:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 457 | 466 | 454 | 454 | 7,800 | -2,500 | 100% | ▼▼▼ | 8288 | 0 | 0 | 89% | 2% |
| 20260114 | 454 | 459 | 452 | 452 | 6,800 | -1,000 | 100% | ▼▼▼▼ | 8888 | 0 | 4 | 89% | 1% |
| 20260115 | 450 | 459 | 450 | 459 | 12,400 | 5,600 | 102% | ▲ | 4771 | 0 | 3 | 90% | 3% |
| 20260116 | 459 | 467 | 456 | 467 | 8,300 | -4,100 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260119 | 470 | 477 | 466 | 477 | 11,900 | 3,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260120 | 474 | 474 | 462 | 466 | 7,700 | -4,200 | 98% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260121 | 463 | 470 | 462 | 464 | 4,500 | -3,200 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 4% |
| 20260122 | 463 | 464 | 450 | 464 | 12,400 | 7,900 | 100% | -- | 7744 | 0 | 0 | 97% | 4% |
| 20260123 | 463 | 465 | 458 | 465 | 5,600 | -6,800 | 100% | ▲ | 2252 | 0 | 0 | 97% | 4% |
| 20260126 | 461 | 462 | 455 | 462 | 3,500 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260127 | 460 | 462 | 453 | 458 | 3,100 | -400 | 99% | ▼▼ | 5888 | 0 | 0 | 96% | 2% |
| 20260128 | 458 | 460 | 454 | 454 | 3,100 | 0 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 2% |
| 20260129 | 450 | 457 | 449 | 457 | 7,700 | 4,600 | 101% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20260130 | 458 | 458 | 451 | 451 | 4,200 | -3,500 | 99% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20260202 | 451 | 453 | 441 | 447 | 11,500 | 7,300 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260203 | 448 | 455 | 448 | 450 | 4,500 | -7,000 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260204 | 449 | 451 | 440 | 445 | 8,800 | 4,300 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260205 | 445 | 447 | 441 | 442 | 4,300 | -4,500 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20260206 | 440 | 445 | 440 | 443 | 3,300 | -1,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260209 | 443 | 455 | 443 | 448 | 8,300 | 5,000 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260210 | 460 | 464 | 455 | 457 | 17,000 | 8,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260212 | 460 | 460 | 446 | 455 | 10,200 | -6,800 | 100% | ▼ | 8858 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
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 | 427,700 | 0 | 351,500 | 0 | 76,200 | 0 |
| 2026-01-30 | 424,000 | 0 | 349,700 | 0 | 74,300 | 0 |
| 2026-01-23 | 421,200 | 0 | 352,200 | 0 | 69,000 | 0 |
| 2026-01-16 | 421,600 | 0 | 350,000 | 0 | 71,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-08 14:12 | S100W7XB | 住友生命保険相互会社 | 変更報告書 |
| 2025-07-03 16:30 | S100WAS4 | 佐藤 竜也 | 変更報告書 |
| 2025-06-05 11:45 | S100VV6S | 住友生命保険相互会社 | 大量保有報告書 |
| 2025-05-29 16:00 | S100VUKR | 佐藤 竜也 | 変更報告書 |
| 2024-02-21 09:00 | S100SXGR | 佐藤 竜也 | 変更報告書 |