[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251218 | 167 | 168 | 163 | 165 | 59,500 | -16,200 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251219 | 163 | 169 | 160 | 169 | 74,700 | 15,200 | 102% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20251222 | 167 | 169 | 164 | 166 | 59,600 | -15,100 | 98% | ▼ | 5228 | 0 | 0 | 92% | 1% |
| 20251223 | 166 | 166 | 163 | 163 | 42,400 | -17,200 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251224 | 163 | 164 | 158 | 160 | 123,400 | 81,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251225 | 158 | 159 | 155 | 155 | 97,200 | -26,200 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251226 | 157 | 160 | 149 | 151 | 384,900 | 287,700 | 97% | ▼▼▼▼▼ | 1777 | 0 | 4 | 86% | 0% |
| 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 | 0 | 93% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,625,200 | 0 | 1,224,600 | 0 | 400,600 | 0 |
| 2025-12-19 | 1,605,500 | 0 | 1,241,200 | 0 | 364,300 | 0 |
| 2025-12-12 | 1,595,400 | 0 | 1,240,100 | 0 | 355,300 | 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 |