[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 162 | 162 | 151 | 157 | 53,500 | 32,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260519 | 157 | 157 | 151 | 154 | 28,300 | -25,200 | 98% | ▼▼ | 8588 | 0 | 0 | 96% | 3% |
| 20260511 | 158 | 160 | 156 | 160 | 25,400 | 2,800 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260424 | 153 | 155 | 148 | 155 | 24,700 | 5,700 | 102% | ▲▲ | 4711 | 0 | 0 | 99% | 4% |
| 20260507 | 151 | 154 | 151 | 153 | 24,600 | 16,700 | 102% | ▲ | 1111 | 0 | 3 | 98% | 3% |
| 20260512 | 160 | 160 | 154 | 154 | 23,600 | -1,800 | 96% | ▼ | 5828 | 0 | 0 | 96% | 3% |
| 20260420 | 151 | 152 | 150 | 150 | 23,200 | 10,100 | 100% | -- | 1114 | 0 | 12 | 96% | 1% |
| 20260514 | 160 | 160 | 156 | 156 | 22,800 | 10,100 | 98% | ▼ | 4117 | 0 | 0 | 98% | 5% |
| 20260508 | 154 | 157 | 153 | 154 | 22,600 | -2,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260422 | 150 | 151 | 149 | 150 | 21,700 | 10,500 | 100% | -- | 7774 | 0 | 10 | 96% | 1% |
| 20260515 | 163 | 163 | 158 | 159 | 20,700 | -2,100 | 102% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260423 | 150 | 155 | 150 | 152 | 19,000 | -2,700 | 101% | ▲ | 2252 | 0 | 9 | 97% | 2% |
| 20260520 | 151 | 153 | 150 | 151 | 16,400 | -11,900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260513 | 155 | 160 | 155 | 160 | 12,700 | -10,900 | 104% | ▲ | 5282 | 0 | 0 | 100% | 7% |
| 20260427 | 152 | 154 | 151 | 154 | 12,700 | -12,000 | 99% | ▼ | 8288 | 0 | 7 | 99% | 3% |
| 20260421 | 151 | 152 | 150 | 150 | 11,200 | -12,000 | 100% | -- | 5555 | 0 | 11 | 96% | 1% |
| 20260428 | 152 | 152 | 150 | 150 | 9,200 | -3,500 | 97% | ▼▼ | 8858 | 0 | 6 | 96% | 1% |
| 20260430 | 150 | 151 | 150 | 150 | 8,100 | -1,100 | 100% | -- | 8585 | 0 | 5 | 96% | 1% |
| 20260501 | 149 | 151 | 149 | 150 | 7,900 | -200 | 100% | -- | 5885 | 0 | 4 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,295,600 | 0 | 995,600 | 0 | 300,000 | 0 |
| 2026-05-01 | 1,297,600 | 0 | 996,400 | 0 | 301,200 | 0 |
| 2026-05-15 | 1,301,200 | 0 | 995,900 | 0 | 305,300 | 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 |
| 2025-12-19 09:46 | S100XA5W | 穐田 誉輝 | 大量保有報告書 |