[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:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 180 | 181 | 177 | 178 | 108,700 | 24,000 | 97% | ▼ | 7447 | 0 | 0 | 97% | 5% |
| 20251118 | 179 | 180 | 175 | 180 | 12,300 | -96,400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
| 20251119 | 180 | 180 | 176 | 177 | 14,600 | 2,300 | 98% | ▼ | 4117 | 0 | 0 | 97% | 4% |
| 20251120 | 179 | 179 | 176 | 176 | 10,900 | -3,700 | 99% | ▼▼ | 8588 | 0 | 0 | 96% | 4% |
| 20251121 | 175 | 179 | 175 | 178 | 4,800 | -6,100 | 101% | ▲ | 5882 | 0 | 0 | 97% | 5% |
| 20251125 | 180 | 185 | 178 | 181 | 17,600 | 12,800 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251126 | 179 | 181 | 175 | 175 | 43,000 | 25,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251127 | 176 | 179 | 175 | 178 | 14,100 | -28,900 | 102% | ▲ | 8582 | 0 | 0 | 97% | 5% |
| 20251128 | 178 | 179 | 176 | 179 | 15,700 | 1,600 | 101% | ▲▲ | 4111 | 0 | 0 | 98% | 5% |
| 20251201 | 180 | 180 | 175 | 176 | 19,700 | 4,000 | 98% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20251202 | 175 | 176 | 173 | 174 | 9,500 | -10,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251203 | 170 | 172 | 167 | 171 | 43,800 | 34,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251204 | 170 | 173 | 170 | 172 | 27,500 | -16,300 | 101% | ▲ | 2252 | 0 | 0 | 94% | 1% |
| 20251205 | 172 | 172 | 169 | 171 | 19,900 | -7,600 | 99% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251208 | 170 | 172 | 166 | 168 | 77,900 | 58,000 | 98% | ▼▼ | 4777 | 0 | 0 | 92% | 0% |
| 20251209 | 168 | 175 | 167 | 171 | 66,200 | -11,700 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251210 | 172 | 173 | 166 | 171 | 120,300 | 54,100 | 100% | -- | 7714 | 0 | 0 | 93% | 2% |
| 20251211 | 171 | 178 | 170 | 175 | 64,100 | -56,200 | 102% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251212 | 175 | 179 | 168 | 172 | 136,000 | 71,900 | 98% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251215 | 173 | 180 | 170 | 173 | 37,000 | -99,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20251216 | 170 | 170 | 168 | 168 | 47,500 | 10,500 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251217 | 168 | 169 | 167 | 168 | 75,700 | 28,200 | 100% | -- | 7774 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,595,400 | 0 | 1,240,100 | 0 | 355,300 | 0 |
| 2025-12-05 | 1,537,900 | 0 | 1,190,500 | 0 | 347,400 | 0 |
| 2025-11-28 | 1,551,200 | 0 | 1,197,700 | 0 | 353,500 | 0 |
| 2025-11-21 | 1,553,600 | 0 | 1,192,300 | 0 | 361,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |