[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 450 | 475 | 441 | 472 | 22,700 | 16,400 | 106% | ▲▲ | 1111 | 0 | 0 | 98% | 9% |
| 20251117 | 468 | 474 | 449 | 449 | 20,600 | 14,900 | 96% | ▼▼ | 1717 | 0 | 0 | 78% | 8% |
| 20251202 | 450 | 450 | 432 | 432 | 13,800 | 9,100 | 96% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251111 | 465 | 473 | 455 | 468 | 17,200 | 2,600 | 101% | ▲ | 7771 | 0 | 0 | 81% | 13% |
| 20251210 | 463 | 466 | 448 | 466 | 13,500 | 2,500 | 102% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251208 | 460 | 464 | 451 | 455 | 14,300 | 2,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20251121 | 440 | 441 | 424 | 441 | 9,800 | 2,000 | 100% | ▼ | 7717 | 0 | 4 | 76% | 2% |
| 20251205 | 449 | 460 | 449 | 457 | 11,800 | 1,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 6% |
| 20251110 | 470 | 475 | 458 | 464 | 14,600 | 1,400 | 99% | ▼ | 7717 | 0 | 0 | 80% | 12% |
| 20251203 | 431 | 441 | 423 | 440 | 14,400 | 600 | 102% | ▲ | 7771 | 0 | 3 | 93% | 2% |
| 20251125 | 444 | 444 | 431 | 441 | 9,100 | -700 | 100% | -- | 2225 | 0 | 3 | 86% | 2% |
| 20251119 | 443 | 449 | 434 | 434 | 12,000 | -1,300 | 97% | ▼▼▼▼ | 8888 | 0 | 6 | 75% | 4% |
| 20251113 | 472 | 473 | 464 | 470 | 9,800 | -2,100 | 101% | ▲ | 5522 | 0 | 0 | 81% | 14% |
| 20251126 | 441 | 450 | 430 | 447 | 6,300 | -2,800 | 101% | ▲ | 2882 | 0 | 2 | 91% | 3% |
| 20251209 | 455 | 455 | 440 | 455 | 11,000 | -3,300 | 100% | -- | 8885 | 0 | 0 | 96% | 5% |
| 20251114 | 465 | 466 | 454 | 466 | 5,700 | -4,100 | 99% | ▼ | 8888 | 0 | 0 | 81% | 13% |
| 20251120 | 436 | 444 | 431 | 443 | 7,800 | -4,200 | 102% | ▲ | 8882 | 0 | 5 | 77% | 2% |
| 20251204 | 441 | 451 | 440 | 449 | 10,100 | -4,300 | 102% | ▲▲ | 2222 | 0 | 5 | 95% | 4% |
| 20251112 | 470 | 473 | 464 | 464 | 11,900 | -5,300 | 99% | ▼ | 5228 | 0 | 0 | 80% | 12% |
| 20251118 | 450 | 452 | 440 | 447 | 13,300 | -7,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 77% | 7% |
| 20251128 | 478 | 478 | 450 | 463 | 14,600 | -8,100 | 98% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20251201 | 465 | 467 | 450 | 451 | 4,700 | -9,900 | 97% | ▼▼ | 8588 | 0 | 0 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 192,100 | 0 | 110,100 | 0 | 82,000 | 0 |
| 2025-11-21 | 186,900 | 0 | 108,500 | 0 | 78,400 | 0 |
| 2025-11-28 | 179,100 | 0 | 107,500 | 0 | 71,600 | 0 |
| 2025-12-05 | 166,900 | 0 | 104,300 | 0 | 62,600 | 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 |