[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:104億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 172 | 176 | 171 | 175 | 36,900 | 4,200 | 102% | ▲ | 1111 | 0 | 0 | 88% | 6% |
| 20250925 | 189 | 189 | 185 | 186 | 37,200 | 5,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 13% |
| 20251007 | 175 | 177 | 171 | 175 | 254,700 | 217,800 | 100% | -- | 1414 | 0 | 0 | 88% | 6% |
| 20250926 | 190 | 190 | 185 | 185 | 46,400 | 9,200 | 99% | ▼▼ | 1417 | 0 | 0 | 93% | 12% |
| 20251014 | 182 | 183 | 170 | 172 | 65,800 | 43,300 | 98% | ▼▼ | 1717 | 0 | 0 | 90% | 2% |
| 20250924 | 185 | 188 | 184 | 187 | 32,200 | -4,100 | 102% | ▲ | 2222 | 0 | 0 | 94% | 13% |
| 20251008 | 176 | 180 | 173 | 180 | 29,200 | -225,500 | 103% | ▲ | 2222 | 0 | 0 | 90% | 8% |
| 20251009 | 180 | 181 | 178 | 180 | 25,100 | -4,100 | 100% | -- | 2225 | 0 | 0 | 90% | 7% |
| 20251015 | 172 | 184 | 172 | 177 | 28,900 | -36,900 | 103% | ▲ | 2282 | 0 | 0 | 94% | 5% |
| 20251017 | 176 | 180 | 175 | 177 | 19,900 | -38,800 | 100% | -- | 2885 | 0 | 0 | 94% | 5% |
| 20251003 | 170 | 174 | 169 | 171 | 32,700 | 4,100 | 99% | ▼ | 4477 | 0 | 4 | 86% | 4% |
| 20251023 | 171 | 177 | 171 | 175 | 20,800 | -48,200 | 100% | -- | 5885 | 0 | 0 | 94% | 4% |
| 20251016 | 177 | 178 | 176 | 177 | 58,700 | 29,800 | 100% | -- | 7114 | 0 | 0 | 94% | 5% |
| 20251021 | 178 | 178 | 174 | 175 | 31,100 | 15,300 | 98% | ▼ | 7747 | 0 | 0 | 94% | 4% |
| 20251022 | 177 | 177 | 173 | 175 | 69,000 | 37,900 | 100% | -- | 7774 | 0 | 0 | 94% | 4% |
| 20251001 | 173 | 176 | 168 | 169 | 77,200 | 41,900 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 2% |
| 20250929 | 184 | 184 | 178 | 178 | 47,400 | 1,000 | 96% | ▼▼▼ | 7777 | 0 | 0 | 89% | 8% |
| 20251002 | 174 | 174 | 169 | 172 | 28,600 | -48,600 | 102% | ▲ | 8222 | 0 | 0 | 86% | 4% |
| 20251024 | 175 | 176 | 173 | 174 | 9,200 | -11,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251020 | 178 | 179 | 175 | 179 | 15,800 | -4,100 | 101% | ▲ | 8522 | 0 | 0 | 96% | 6% |
| 20251010 | 180 | 180 | 175 | 176 | 22,500 | -2,600 | 98% | ▼ | 8858 | 0 | 0 | 90% | 4% |
| 20250930 | 177 | 177 | 174 | 174 | 35,300 | -12,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,355,500 | 0 | 952,100 | 0 | 403,400 | 0 |
| 2025-10-03 | 1,361,600 | 0 | 952,900 | 0 | 408,700 | 0 |
| 2025-10-10 | 1,582,100 | 0 | 1,179,000 | 0 | 403,100 | 0 |
| 2025-10-17 | 1,559,600 | 0 | 1,166,000 | 0 | 393,600 | 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 |