[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:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 469 | 473 | 461 | 469 | 9,300 | -5,000 | 99% | ▼ | 8888 | 0 | 20 | 89% | 0% |
| 20251015 | 421 | 424 | 404 | 422 | 14,300 | -1,500 | 100% | ▼▼▼ | 8888 | 0 | 7 | 82% | 0% |
| 20251002 | 430 | 433 | 426 | 430 | 7,800 | -10,600 | 100% | -- | 8885 | 0 | 15 | 81% | 0% |
| 20250924 | 474 | 479 | 465 | 473 | 14,300 | -2,900 | 100% | ▲ | 8852 | 0 | 0 | 90% | 0% |
| 20251017 | 415 | 419 | 414 | 414 | 5,600 | -1,100 | 98% | ▼▼▼▼▼ | 8588 | 0 | 5 | 87% | 0% |
| 20251007 | 438 | 440 | 438 | 440 | 2,600 | -8,100 | 100% | -- | 8285 | 0 | 12 | 83% | 2% |
| 20250929 | 469 | 469 | 455 | 455 | 7,900 | -7,500 | 97% | ▼ | 8228 | 0 | 18 | 86% | 0% |
| 20251001 | 445 | 445 | 430 | 430 | 18,400 | 2,100 | 97% | ▼▼▼ | 7777 | 0 | 16 | 81% | 0% |
| 20250930 | 455 | 456 | 442 | 445 | 16,300 | 8,400 | 98% | ▼▼ | 7777 | 0 | 17 | 84% | 0% |
| 20251014 | 430 | 434 | 424 | 424 | 15,800 | 9,900 | 97% | ▼▼ | 7777 | 0 | 8 | 80% | 0% |
| 20250926 | 465 | 470 | 451 | 470 | 15,400 | 6,100 | 100% | ▲ | 7771 | 0 | 19 | 89% | 0% |
| 20251021 | 415 | 420 | 414 | 418 | 3,500 | -700 | 101% | ▲▲ | 5522 | 0 | 3 | 88% | 1% |
| 20251022 | 418 | 420 | 417 | 418 | 5,900 | 2,400 | 100% | -- | 4114 | 0 | 2 | 88% | 1% |
| 20251008 | 441 | 445 | 437 | 445 | 2,400 | -200 | 101% | ▲ | 2822 | 0 | 11 | 84% | 3% |
| 20251020 | 414 | 420 | 414 | 415 | 4,200 | -1,400 | 100% | ▲ | 2582 | 0 | 4 | 88% | 0% |
| 20251016 | 430 | 430 | 414 | 421 | 6,700 | -7,600 | 100% | ▼▼▼▼ | 2228 | 0 | 6 | 85% | 0% |
| 20251024 | 578 | 578 | 578 | 578 | 39,700 | -673,300 | 116% | ▲▲ | 2222 | 0 | 0 | 100% | 40% |
| 20251003 | 438 | 448 | 436 | 445 | 5,600 | -2,200 | 103% | ▲ | 2222 | 0 | 14 | 84% | 3% |
| 20251009 | 437 | 446 | 436 | 446 | 3,800 | 1,400 | 100% | ▲▲ | 1771 | 0 | 10 | 84% | 4% |
| 20251006 | 439 | 453 | 435 | 440 | 10,700 | 5,100 | 99% | ▼ | 1717 | 0 | 13 | 83% | 2% |
| 20251010 | 446 | 450 | 437 | 437 | 5,900 | 2,100 | 98% | ▼ | 1117 | 0 | 9 | 83% | 2% |
| 20251023 | 424 | 498 | 422 | 498 | 713,000 | 707,100 | 119% | ▲ | 1111 | 20 | 1 | 100% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 241,700 | 0 | 151,600 | 0 | 90,100 | 0 |
| 2025-10-03 | 229,500 | 0 | 145,600 | 0 | 83,900 | 0 |
| 2025-10-10 | 228,900 | 0 | 145,600 | 0 | 83,300 | 0 |
| 2025-10-17 | 236,400 | 0 | 143,800 | 0 | 92,600 | 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 |