[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:107億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% |
20251007 | 175 | 177 | 171 | 175 | 254,700 | 217,800 | 100% | -- | 1414 | 0 | 0 | 88% | 6% |
20251006 | 172 | 176 | 171 | 175 | 36,900 | 4,200 | 102% | ▲ | 1111 | 0 | 0 | 88% | 6% |
20251003 | 170 | 174 | 169 | 171 | 32,700 | 4,100 | 99% | ▼ | 4477 | 0 | 4 | 86% | 4% |
20251002 | 174 | 174 | 169 | 172 | 28,600 | -48,600 | 102% | ▲ | 8222 | 0 | 0 | 86% | 4% |
20251001 | 173 | 176 | 168 | 169 | 77,200 | 41,900 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 2% |
20250930 | 177 | 177 | 174 | 174 | 35,300 | -12,100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 5% |
20250929 | 184 | 184 | 178 | 178 | 47,400 | 1,000 | 96% | ▼▼▼ | 7777 | 0 | 0 | 89% | 8% |
20250926 | 190 | 190 | 185 | 185 | 46,400 | 9,200 | 99% | ▼▼ | 1417 | 0 | 0 | 93% | 12% |
20250925 | 189 | 189 | 185 | 186 | 37,200 | 5,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 13% |
20250908 | 166 | 166 | 164 | 165 | 22,400 | 7,900 | 100% | -- | 7774 | 0 | 3 | 91% | 0% |
20250922 | 181 | 186 | 181 | 184 | 36,300 | -30,400 | 100% | -- | 8885 | 0 | 0 | 92% | 12% |
20250919 | 185 | 187 | 182 | 184 | 66,700 | 1,200 | 98% | ▼ | 7447 | 0 | 0 | 92% | 12% |
20250918 | 185 | 190 | 182 | 188 | 65,500 | 4,600 | 102% | ▲ | 1771 | 0 | 0 | 94% | 14% |
20250917 | 186 | 188 | 183 | 185 | 60,900 | -53,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 12% |
20250916 | 191 | 191 | 185 | 186 | 113,900 | -274,800 | 97% | ▼▼▼ | 8888 | 0 | 0 | 93% | 13% |
20250912 | 200 | 206 | 189 | 191 | 388,700 | -359,800 | 98% | ▼▼ | 2228 | 0 | 0 | 96% | 16% |
20250911 | 193 | 203 | 183 | 195 | 748,500 | -3,271,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 18% |
20250909 | 165 | 166 | 163 | 166 | 27,000 | 4,600 | 101% | ▲ | 4771 | 0 | 2 | 92% | 1% |
20250910 | 200 | 216 | 196 | 200 | 4,020,400 | 3,993,400 | 120% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 1,640,400 | 0 | 1,185,000 | 0 | 455,400 | 0 |
2025-09-19 | 1,389,400 | 0 | 964,000 | 0 | 425,400 | 0 |
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 |
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 |