[4376]くふう:【多角化】結婚、不動産、生活領域のメディア運営
Yahoo! 【グロース/25情報･通信業】 売上高:155440 当期純利益:3080 総資産:188750 時価:94億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 152 | 161 | 152 | 158 | 71,700 | -313,200 | 105% | ▲ | 2282 | 0 | 2 | 90% | 5% |
| 20251230 | 156 | 165 | 156 | 163 | 96,200 | 24,500 | 103% | ▲▲ | 1111 | 0 | 2 | 93% | 8% |
| 20260105 | 163 | 165 | 161 | 165 | 20,500 | -75,700 | 101% | ▲▲▲ | 5222 | 0 | 0 | 94% | 9% |
| 20260106 | 166 | 166 | 161 | 164 | 26,000 | 5,500 | 99% | ▼ | 1417 | 0 | 0 | 94% | 9% |
| 20260107 | 161 | 162 | 158 | 161 | 43,000 | 17,000 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 7% |
| 20260108 | 161 | 161 | 158 | 158 | 49,900 | 6,900 | 98% | ▼▼▼ | 7447 | 0 | 0 | 90% | 5% |
| 20260109 | 157 | 162 | 157 | 162 | 28,800 | -21,100 | 103% | ▲ | 2882 | 0 | 2 | 93% | 7% |
| 20260113 | 162 | 166 | 160 | 166 | 52,300 | 23,500 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 10% |
| 20260114 | 161 | 166 | 161 | 164 | 38,700 | -13,600 | 99% | ▼ | 5288 | 0 | 0 | 95% | 9% |
| 20260115 | 167 | 167 | 163 | 164 | 17,500 | -21,200 | 100% | -- | 2225 | 0 | 0 | 95% | 9% |
| 20260116 | 167 | 167 | 164 | 165 | 20,000 | 2,500 | 101% | ▲ | 4141 | 0 | 0 | 98% | 9% |
| 20260119 | 167 | 167 | 164 | 166 | 13,300 | -6,700 | 101% | ▲▲ | 5552 | 0 | 0 | 98% | 10% |
| 20260120 | 168 | 168 | 165 | 165 | 12,700 | -600 | 99% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20260121 | 165 | 166 | 163 | 163 | 11,100 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20260122 | 166 | 166 | 164 | 165 | 8,100 | -3,000 | 101% | ▲ | 5222 | 0 | 0 | 99% | 9% |
| 20260123 | 165 | 168 | 164 | 168 | 16,600 | 8,500 | 102% | ▲▲ | 1471 | 0 | 0 | 100% | 11% |
| 20260126 | 168 | 168 | 165 | 167 | 12,000 | -4,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 11% |
| 20260127 | 167 | 167 | 165 | 167 | 7,200 | -4,800 | 100% | -- | 8585 | 0 | 0 | 99% | 11% |
| 20260128 | 167 | 167 | 164 | 165 | 14,600 | 7,400 | 99% | ▼ | 4747 | 0 | 0 | 98% | 9% |
| 20260129 | 160 | 161 | 151 | 155 | 127,800 | 113,200 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260130 | 156 | 159 | 155 | 158 | 24,300 | -103,500 | 102% | ▲ | 8282 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,536,400 | 0 | 1,162,700 | 0 | 373,700 | 0 |
| 2026-01-16 | 1,537,700 | 0 | 1,165,300 | 0 | 372,400 | 0 |
| 2026-01-09 | 1,573,800 | 0 | 1,192,000 | 0 | 381,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-19 09:46 | S100XA5W | 穐田 誉輝 | 大量保有報告書 |
| 2025-11-21 16:55 | S100X68E | 穐田 誉輝 | 変更報告書 |
| 2024-11-20 10:00 | S100UTB5 | 穐田 誉輝 | 変更報告書 |
| 2024-02-08 10:30 | S100SR7R | 株式会社くふう住まい | 変更報告書（短期大量譲渡） |
| 2024-02-01 10:03 | S100SPF4 | 株式会社くふう住まい | 大量保有報告書 |