[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 518 | 528 | 493 | 512 | 74,800 | 37,100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250912 | 520 | 531 | 512 | 528 | 37,700 | 21,700 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250905 | 498 | 510 | 495 | 510 | 16,600 | 8,900 | 103% | ▲ | 1171 | 0 | 2 | 100% | 8% |
| 20250901 | 487 | 501 | 481 | 489 | 19,000 | 8,600 | 100% | ▼ | 1747 | 0 | 6 | 100% | 4% |
| 20250911 | 525 | 526 | 505 | 526 | 16,000 | 8,000 | 102% | ▲ | 7741 | 0 | 0 | 100% | 11% |
| 20250828 | 490 | 491 | 486 | 488 | 10,700 | 7,700 | 100% | ▼ | 4477 | 0 | 8 | 100% | 3% |
| 20250903 | 505 | 505 | 490 | 500 | 16,500 | 7,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250909 | 524 | 528 | 514 | 526 | 17,000 | 5,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250825 | 478 | 490 | 478 | 487 | 10,200 | 4,900 | 102% | ▲ | 1441 | 0 | 10 | 98% | 3% |
| 20250818 | 479 | 484 | 477 | 483 | 10,000 | 4,400 | 102% | ▲▲ | 1111 | 0 | 15 | 96% | 2% |
| 20250822 | 478 | 484 | 478 | 478 | 5,300 | 3,300 | 100% | -- | 1114 | 0 | 11 | 96% | 1% |
| 20250826 | 485 | 494 | 481 | 488 | 11,400 | 1,200 | 100% | ▲▲ | 1111 | 0 | 9 | 98% | 3% |
| 20250829 | 487 | 491 | 483 | 491 | 10,400 | -300 | 101% | ▲ | 5882 | 0 | 7 | 100% | 4% |
| 20250820 | 480 | 484 | 480 | 480 | 4,600 | -1,400 | 100% | -- | 8255 | 0 | 13 | 95% | 2% |
| 20250821 | 477 | 480 | 476 | 478 | 2,000 | -2,600 | 100% | ▼ | 8888 | 0 | 12 | 95% | 1% |
| 20250819 | 480 | 485 | 478 | 480 | 6,000 | -4,000 | 99% | ▼ | 2228 | 0 | 14 | 95% | 2% |
| 20250908 | 510 | 523 | 508 | 523 | 11,900 | -4,700 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250827 | 491 | 491 | 486 | 489 | 3,000 | -8,400 | 100% | ▲▲▲ | 8222 | 0 | 9 | 100% | 4% |
| 20250904 | 501 | 502 | 485 | 496 | 7,700 | -8,800 | 99% | ▼ | 8888 | 0 | 7 | 99% | 5% |
| 20250910 | 525 | 530 | 510 | 517 | 8,000 | -9,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 10% |
| 20250902 | 485 | 504 | 485 | 497 | 9,300 | -9,700 | 102% | ▲ | 2282 | 0 | 4 | 100% | 5% |
| 20250917 | 506 | 512 | 491 | 494 | 24,900 | -49,900 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 194,300 | 0 | 137,300 | 0 | 57,000 | 0 |
| 2025-08-29 | 204,700 | 0 | 153,100 | 0 | 51,600 | 0 |
| 2025-09-05 | 222,100 | 0 | 150,400 | 0 | 71,700 | 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 |