[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:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 171 | 176 | 171 | 173 | 82,300 | 66,900 | 102% | ▲ | 1171 | 0 | 8 | 96% | 2% |
| 20251029 | 171 | 173 | 169 | 173 | 64,000 | 46,200 | 102% | ▲ | 4771 | 0 | 11 | 96% | 2% |
| 20251114 | 180 | 183 | 177 | 183 | 84,700 | 32,000 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251126 | 179 | 181 | 175 | 175 | 43,000 | 25,400 | 97% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251117 | 180 | 181 | 177 | 178 | 108,700 | 24,000 | 97% | ▼ | 7447 | 0 | 0 | 97% | 5% |
| 20251113 | 179 | 180 | 174 | 180 | 52,700 | 22,500 | 102% | ▲▲▲▲ | 4771 | 0 | 0 | 100% | 6% |
| 20251110 | 175 | 176 | 172 | 175 | 24,100 | 15,400 | 101% | ▲ | 4441 | 0 | 0 | 98% | 3% |
| 20251125 | 180 | 185 | 178 | 181 | 17,600 | 12,800 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251111 | 176 | 179 | 174 | 176 | 33,600 | 9,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251106 | 171 | 175 | 170 | 174 | 30,800 | 8,000 | 102% | ▲ | 1411 | 0 | 6 | 97% | 2% |
| 20251027 | 176 | 176 | 172 | 173 | 15,100 | 5,900 | 99% | ▼▼ | 4717 | 0 | 0 | 96% | 2% |
| 20251028 | 173 | 173 | 170 | 170 | 17,800 | 2,700 | 98% | ▼▼▼ | 7777 | 0 | 13 | 94% | 1% |
| 20251119 | 180 | 180 | 176 | 177 | 14,600 | 2,300 | 98% | ▼ | 4117 | 0 | 0 | 97% | 4% |
| 20251112 | 180 | 180 | 177 | 177 | 30,200 | -3,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 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% |
| 20251030 | 173 | 173 | 168 | 173 | 46,900 | -17,100 | 100% | -- | 5825 | 0 | 11 | 96% | 2% |
| 20251107 | 175 | 176 | 172 | 174 | 8,700 | -22,100 | 100% | -- | 2225 | 0 | 0 | 97% | 2% |
| 20251127 | 176 | 179 | 175 | 178 | 14,100 | -28,900 | 102% | ▲ | 8582 | 0 | 0 | 97% | 5% |
| 20251031 | 174 | 174 | 170 | 170 | 15,400 | -31,500 | 98% | ▼ | 2228 | 0 | 10 | 94% | 0% |
| 20251105 | 170 | 174 | 170 | 170 | 22,800 | -59,500 | 98% | ▼ | 8888 | 0 | 7 | 94% | 0% |
| 20251118 | 179 | 180 | 175 | 180 | 12,300 | -96,400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,514,900 | 0 | 1,164,100 | 0 | 350,800 | 0 |
| 2025-11-07 | 1,509,500 | 0 | 1,162,300 | 0 | 347,200 | 0 |
| 2025-11-14 | 1,519,900 | 0 | 1,163,900 | 0 | 356,000 | 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 |
|---|---|---|---|
| 2024-02-01 10:03 | S100SPF4 | 株式会社くふう住まい | 大量保有報告書 |
| 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） |
| 2024-11-20 10:00 | S100UTB5 | 穐田 誉輝 | 変更報告書 |
| 2025-11-21 16:55 | S100X68E | 穐田 誉輝 | 変更報告書 |