[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:28億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260304 | 440 | 445 | 422 | 427 | 15,400 | 10,300 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260209 | 443 | 455 | 443 | 448 | 8,300 | 5,000 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260213 | 450 | 455 | 445 | 449 | 7,200 | -3,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260203 | 448 | 455 | 448 | 450 | 4,500 | -7,000 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260212 | 460 | 460 | 446 | 455 | 10,200 | -6,800 | 100% | ▼ | 8858 | 0 | 0 | 95% | 3% |
| 20260216 | 449 | 457 | 449 | 452 | 2,000 | -5,200 | 101% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20260210 | 460 | 464 | 455 | 457 | 17,000 | 8,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260305 | 435 | 448 | 429 | 438 | 19,700 | 4,300 | 103% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20260306 | 431 | 444 | 430 | 444 | 5,500 | -14,200 | 101% | ▲▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260303 | 451 | 451 | 441 | 444 | 5,100 | -2,300 | 98% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20260224 | 459 | 459 | 442 | 450 | 16,900 | 6,300 | 98% | ▼ | 4717 | 0 | 0 | 97% | 2% |
| 20260218 | 451 | 457 | 450 | 452 | 5,300 | -3,900 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20260217 | 455 | 456 | 445 | 454 | 9,200 | 7,200 | 100% | ▲▲ | 7711 | 0 | 0 | 97% | 3% |
| 20260226 | 450 | 450 | 446 | 449 | 5,400 | -1,400 | 99% | ▼ | 8588 | 0 | 0 | 98% | 2% |
| 20260227 | 450 | 456 | 446 | 449 | 13,000 | 7,600 | 100% | -- | 1444 | 0 | 0 | 98% | 2% |
| 20260220 | 454 | 459 | 451 | 458 | 10,600 | 7,500 | 100% | ▲▲ | 1741 | 0 | 0 | 98% | 4% |
| 20260219 | 454 | 457 | 453 | 457 | 3,100 | -2,200 | 101% | ▲ | 5222 | 0 | 0 | 98% | 3% |
| 20260225 | 454 | 460 | 446 | 452 | 6,800 | -10,100 | 100% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20260302 | 449 | 452 | 443 | 452 | 7,400 | -5,600 | 101% | ▲ | 8882 | 0 | 0 | 99% | 2% |
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 |
| 2026-02-13 | 436,800 | 0 | 360,500 | 0 | 76,300 | 0 |
| 2026-02-20 | 436,200 | 0 | 367,200 | 0 | 69,000 | 0 |
| 2026-02-27 | 439,300 | 0 | 370,300 | 0 | 69,000 | 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 |