[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/情報･通信業】 売上高:155440 当期純利益:3080 総資産:188750 時価:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 189 | 189 | 186 | 188 | 20,100 | -300 | 100% | -- | 2225 | 0 | 0 | 97% | 7% |
| 20250729 | 186 | 187 | 184 | 185 | 13,700 | -6,400 | 98% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250730 | 182 | 185 | 181 | 181 | 21,500 | 7,800 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250731 | 182 | 184 | 181 | 184 | 12,500 | -9,000 | 102% | ▲ | 8552 | 0 | 0 | 95% | 4% |
| 20250801 | 184 | 189 | 182 | 182 | 164,900 | 152,400 | 99% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20250804 | 182 | 184 | 181 | 182 | 38,200 | -126,700 | 100% | -- | 8885 | 0 | 0 | 94% | 1% |
| 20250805 | 182 | 182 | 180 | 181 | 37,500 | -700 | 99% | ▼ | 8858 | 0 | 0 | 94% | 0% |
| 20250806 | 180 | 184 | 180 | 182 | 17,400 | -20,100 | 101% | ▲ | 2582 | 0 | 0 | 94% | 1% |
| 20250807 | 185 | 185 | 181 | 184 | 85,000 | 67,600 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250808 | 184 | 186 | 178 | 181 | 220,800 | 135,800 | 98% | ▼ | 1777 | 0 | 0 | 94% | 0% |
| 20250812 | 181 | 182 | 180 | 180 | 34,400 | -186,400 | 99% | ▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20250813 | 181 | 182 | 180 | 181 | 26,900 | -7,500 | 101% | ▲ | 5552 | 0 | 0 | 96% | 1% |
| 20250814 | 185 | 185 | 180 | 181 | 82,600 | 55,700 | 100% | -- | 1414 | 0 | 0 | 96% | 1% |
| 20250815 | 173 | 175 | 171 | 172 | 135,800 | 53,200 | 95% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250818 | 172 | 172 | 166 | 168 | 120,200 | -15,600 | 98% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250819 | 169 | 169 | 163 | 167 | 119,600 | -600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250820 | 168 | 170 | 166 | 170 | 25,400 | -94,200 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20250821 | 171 | 171 | 168 | 168 | 13,600 | -11,800 | 99% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20250822 | 170 | 170 | 168 | 168 | 11,800 | -1,800 | 100% | -- | 8585 | 0 | 0 | 89% | 1% |
| 20250825 | 170 | 170 | 168 | 170 | 19,400 | 7,600 | 101% | ▲ | 4441 | 0 | 0 | 90% | 2% |
| 20250826 | 170 | 170 | 168 | 168 | 19,300 | -100 | 99% | ▼ | 5558 | 0 | 0 | 91% | 1% |
| 20250827 | 167 | 170 | 167 | 170 | 18,400 | -900 | 101% | ▲ | 5882 | 0 | 0 | 92% | 2% |
| 20250828 | 170 | 172 | 168 | 172 | 28,800 | 10,400 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,477,600 | 0 | 1,133,900 | 0 | 343,700 | 0 |
| 2025-08-15 | 1,439,200 | 0 | 1,137,300 | 0 | 301,900 | 0 |
| 2025-08-08 | 1,468,300 | 0 | 1,169,900 | 0 | 298,400 | 0 |
| 2025-08-01 | 1,445,700 | 0 | 1,178,600 | 0 | 267,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |