[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 172 | 178 | 169 | 178 | 218,500 | 169,100 | 109% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20260219 | 173 | 175 | 172 | 175 | 50,300 | -6,300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 13% |
| 20260227 | 173 | 174 | 170 | 174 | 15,800 | -300 | 101% | ▲ | 8852 | 0 | 0 | 98% | 12% |
| 20260220 | 171 | 175 | 170 | 174 | 27,000 | -23,300 | 99% | ▼ | 5888 | 0 | 0 | 98% | 12% |
| 20260226 | 173 | 175 | 171 | 173 | 16,100 | -2,700 | 100% | -- | 2225 | 0 | 0 | 97% | 12% |
| 20260225 | 169 | 174 | 169 | 173 | 18,800 | -41,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 12% |
| 20260218 | 178 | 178 | 169 | 173 | 56,600 | -161,900 | 97% | ▼ | 5528 | 0 | 0 | 97% | 12% |
| 20260224 | 172 | 175 | 170 | 171 | 60,000 | 33,000 | 98% | ▼▼ | 4417 | 0 | 0 | 96% | 10% |
| 20260128 | 167 | 167 | 164 | 165 | 14,600 | 7,400 | 99% | ▼ | 4747 | 0 | 14 | 98% | 9% |
| 20260216 | 163 | 165 | 161 | 163 | 49,400 | 10,200 | 102% | ▲ | 1111 | 0 | 2 | 97% | 5% |
| 20260212 | 163 | 163 | 160 | 162 | 12,500 | 500 | 101% | ▲ | 1111 | 0 | 4 | 96% | 5% |
| 20260213 | 160 | 162 | 157 | 160 | 39,200 | 26,700 | 99% | ▼ | 7777 | 0 | 3 | 95% | 3% |
| 20260210 | 161 | 161 | 159 | 160 | 12,000 | 4,100 | 100% | -- | 4414 | 0 | 5 | 95% | 3% |
| 20260209 | 159 | 161 | 159 | 160 | 7,900 | -12,900 | 101% | ▲ | 5252 | 0 | 6 | 95% | 3% |
| 20260205 | 161 | 161 | 159 | 160 | 17,800 | -2,400 | 100% | -- | 2225 | 0 | 8 | 95% | 3% |
| 20260204 | 157 | 160 | 157 | 160 | 20,200 | 6,800 | 101% | ▲▲ | 1111 | 0 | 9 | 95% | 3% |
| 20260206 | 159 | 161 | 158 | 158 | 20,800 | 3,000 | 99% | ▼ | 4777 | 0 | 7 | 94% | 2% |
| 20260203 | 156 | 158 | 155 | 158 | 13,400 | -16,200 | 101% | ▲ | 5582 | 0 | 10 | 94% | 2% |
| 20260130 | 156 | 159 | 155 | 158 | 24,300 | -103,500 | 102% | ▲ | 8282 | 0 | 12 | 94% | 2% |
| 20260202 | 157 | 158 | 155 | 157 | 29,600 | 5,300 | 99% | ▼ | 7417 | 0 | 11 | 93% | 1% |
| 20260129 | 160 | 161 | 151 | 155 | 127,800 | 113,200 | 94% | ▼▼ | 7777 | 0 | 13 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,497,700 | 0 | 1,168,300 | 0 | 329,400 | 0 |
| 2026-02-06 | 1,226,900 | 0 | 908,200 | 0 | 318,700 | 0 |
| 2026-02-13 | 1,212,300 | 0 | 905,100 | 0 | 307,200 | 0 |
| 2026-02-20 | 1,207,200 | 0 | 894,600 | 0 | 312,600 | 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 |
| 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 |