[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 524 | 528 | 514 | 526 | 17,000 | 5,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250911 | 525 | 526 | 505 | 526 | 16,000 | 8,000 | 102% | ▲ | 7741 | 0 | 0 | 100% | 11% |
| 20250912 | 520 | 531 | 512 | 528 | 37,700 | 21,700 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250908 | 510 | 523 | 508 | 523 | 11,900 | -4,700 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250910 | 525 | 530 | 510 | 517 | 8,000 | -9,000 | 98% | ▼ | 2828 | 0 | 0 | 98% | 10% |
| 20250916 | 518 | 528 | 493 | 512 | 74,800 | 37,100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250917 | 506 | 512 | 491 | 494 | 24,900 | -49,900 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250924 | 474 | 479 | 465 | 473 | 14,300 | -2,900 | 100% | ▲ | 8852 | 0 | 0 | 90% | 0% |
| 20250919 | 485 | 487 | 469 | 473 | 13,700 | -11,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250918 | 491 | 491 | 474 | 477 | 25,600 | 700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250922 | 474 | 481 | 471 | 472 | 17,200 | 3,500 | 100% | ▼▼▼▼▼ | 7177 | 0 | 0 | 89% | 0% |
| 20250925 | 469 | 473 | 461 | 469 | 9,300 | -5,000 | 99% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250926 | 465 | 470 | 451 | 470 | 15,400 | 6,100 | 100% | ▲ | 7771 | 0 | 0 | 89% | 0% |
| 20250929 | 469 | 469 | 455 | 455 | 7,900 | -7,500 | 97% | ▼ | 8228 | 0 | 0 | 86% | 0% |
| 20250930 | 455 | 456 | 442 | 445 | 16,300 | 8,400 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251003 | 438 | 448 | 436 | 445 | 5,600 | -2,200 | 103% | ▲ | 2222 | 0 | 0 | 84% | 3% |
| 20251006 | 439 | 453 | 435 | 440 | 10,700 | 5,100 | 99% | ▼ | 1717 | 0 | 0 | 83% | 2% |
| 20251007 | 438 | 440 | 438 | 440 | 2,600 | -8,100 | 100% | -- | 8285 | 0 | 0 | 83% | 2% |
| 20251001 | 445 | 445 | 430 | 430 | 18,400 | 2,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251002 | 430 | 433 | 426 | 430 | 7,800 | -10,600 | 100% | -- | 8885 | 0 | 0 | 81% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 231,200 | 0 | 146,500 | 0 | 84,700 | 0 |
| 2025-09-19 | 253,500 | 0 | 152,600 | 0 | 100,900 | 0 |
| 2025-09-26 | 241,700 | 0 | 151,600 | 0 | 90,100 | 0 |
| 2025-10-03 | 229,500 | 0 | 145,600 | 0 | 83,900 | 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 |