[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/情報･通信業】 売上高:21930 当期純利益:1140 総資産:10350 時価:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 480 | 480 | 474 | 479 | 4,200 | -10,400 | 100% | -- | 8285 | 0 | 0 | 92% | 0% |
| 20250815 | 470 | 475 | 470 | 475 | 5,600 | -8,800 | 101% | ▲ | 8582 | 0 | 0 | 94% | 1% |
| 20250827 | 491 | 491 | 486 | 489 | 3,000 | -8,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20250804 | 484 | 489 | 483 | 483 | 4,100 | -8,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250729 | 493 | 496 | 491 | 496 | 5,800 | -4,700 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20250819 | 480 | 485 | 478 | 480 | 6,000 | -4,000 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250807 | 481 | 494 | 481 | 485 | 8,500 | -3,900 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20250821 | 477 | 480 | 476 | 478 | 2,000 | -2,600 | 100% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250730 | 496 | 496 | 488 | 490 | 4,000 | -1,800 | 99% | ▼ | 5828 | 0 | 0 | 92% | 0% |
| 20250820 | 480 | 484 | 480 | 480 | 4,600 | -1,400 | 100% | -- | 8255 | 0 | 0 | 95% | 2% |
| 20250814 | 471 | 479 | 470 | 472 | 14,400 | -1,200 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20250805 | 483 | 495 | 483 | 487 | 4,800 | 700 | 101% | ▲ | 1471 | 0 | 0 | 91% | 1% |
| 20250826 | 485 | 494 | 481 | 488 | 11,400 | 1,200 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250731 | 489 | 492 | 486 | 487 | 7,100 | 3,100 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250822 | 478 | 484 | 478 | 478 | 5,300 | 3,300 | 100% | -- | 1114 | 0 | 0 | 96% | 1% |
| 20250818 | 479 | 484 | 477 | 483 | 10,000 | 4,400 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20250825 | 478 | 490 | 478 | 487 | 10,200 | 4,900 | 102% | ▲ | 1441 | 0 | 0 | 98% | 3% |
| 20250801 | 487 | 490 | 484 | 484 | 12,100 | 5,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250808 | 483 | 489 | 473 | 479 | 14,600 | 6,100 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20250728 | 494 | 495 | 490 | 493 | 10,500 | 7,200 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250806 | 486 | 491 | 478 | 481 | 12,400 | 7,600 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20250828 | 490 | 491 | 486 | 488 | 10,700 | 7,700 | 100% | ▼ | 4477 | 0 | 0 | 100% | 3% |
| 20250813 | 476 | 480 | 472 | 472 | 15,600 | 11,400 | 99% | ▼ | 4777 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 177,300 | 0 | 127,600 | 0 | 49,700 | 0 |
| 2025-08-08 | 186,700 | 0 | 127,600 | 0 | 59,100 | 0 |
| 2025-08-15 | 193,800 | 0 | 135,600 | 0 | 58,200 | 0 |
| 2025-08-22 | 194,300 | 0 | 137,300 | 0 | 57,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-21 09:00 | S100SXGR | 佐藤 竜也 | 変更報告書 |
| 2025-05-29 16:00 | S100VUKR | 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 |
| 2025-07-03 16:30 | S100WAS4 | 佐藤 竜也 | 変更報告書 |
| 2025-07-08 14:12 | S100W7XB | 住友生命保険相互会社 | 変更報告書 |