2371--カカクコム-【サービス業】【価格比較サイト】国内で知名度高い飲食店情報サイトも

売上高:784350-当期純利益:200320-総資産:935040-時価:511006004----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506302,6722,7132,6652,678399,70033101%100%109%▲000100%99%100%98%9%
202507012,6502,6642,6232,644469,100-3599%100%117%▼000101%101%100%97%6%
202507022,6542,6942,6442,669561,80025101%101%120%▲00097%100%99%98%7%
202507032,6672,6752,5892,594519,700-7597%97%93%▼000101%103%103%95%4%
202507042,5842,6132,5612,602301,8008100%101%58%▲000101%102%102%96%1%
202507072,6022,6522,6002,635317,10033101%101%105%▲▲000100%98%99%97%2%
202507082,6692,6932,6342,672560,40037101%100%177%▲▲▲00097%96%98%98%3%
202507092,6942,7002,6002,617629,400-5598%97%112%▼000101%100%100%96%1%
202507102,6302,6612,6082,654916,70037101%101%146%▲00099%100%98%97%2%
202507112,6512,6882,6022,615443,800-3999%99%48%▼00099%102%100%96%1%
202507142,6002,6212,5722,582452,500-3399%99%102%▼▼00099%102%99%95%0%
202507152,5912,6082,5612,570293,100-12100%99%65%▼▼▼000101%102%0%94%0%
202507162,5932,6342,5702,623380,40053102%101%130%▲000103%103%0%97%2%
202507172,5772,6512,5752,643642,80020101%103%169%▲▲00099%100%0%99%3%
202507182,6522,6542,6112,631367,700-12100%99%57%▼000100%101%0%98%2%
202507222,6022,6402,5962,606357,200-2699%100%97%▼▼000101%99%0%97%1%
202507232,6172,6882,5832,648818,30043102%101%229%▲000100%98%0%99%3%
202507242,6402,6622,6082,652475,5004100%100%58%▲▲00098%96%0%99%3%
202507252,6752,6792,6292,631428,300-2299%98%90%▼00098%0%0%98%2%
202507282,6112,6302,5622,569409,300-6298%98%96%▼▼000101%0%0%96%0%
202507292,5652,5952,5542,592353,70023101%101%86%▲000100%0%0%97%1%
202507302,5742,6032,5632,578445,800-1499%100%126%▼000%%%96%0%

TDnet更新情報

報告日strtime銘柄タイトル
2025063015:00カカクコム 支配株主等に関する事項について
2025060516:00カカクコム 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ
2025052116:00カカクコム 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ
2025052116:00カカクコム 定款一部変更に関するお知らせ
2025052116:00カカクコム 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ
2025051916:00カカクコム 連結子会社からの配当金受領に関するお知らせ
2025050811:40カカクコム 2025年3月期　決算短信〔IFRS〕（連結）
2025050811:40カカクコム 2025年3月期 決算説明資料
2025050114:00カカクコム 執行役員の異動についてのお知らせ
2025042417:00カカクコム 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2025032615:30カカクコム 譲渡制限付株式報酬としての自己株式の処分価額等の決定に関するお知らせ
2025031916:30カカクコム 株式の取得（子会社化）及び特定子会社の異動に関するお知らせ
2025031916:30カカクコム 中期経営計画の策定に関するお知らせ
2025031916:30カカクコム 2025年３月期連結業績予想の修正に関するお知らせ
2025031916:30カカクコム 監査等委員会設置会社への移行に関するお知らせ
2025031916:30カカクコム 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025021916:00カカクコム 組織変更及び執行役員人事についてのお知らせ
2025020611:40カカクコム 2025年３月期　第３四半期決算短信〔IFRS〕（連結）
2025020611:40カカクコム 2025年３月期配当予想の修正（特別配当）に関するお知らせ
2025020611:40カカクコム 2025年3月期 第3四半期 決算説明資料
2025012216:00カカクコム 連結子会社の異動（株式譲渡）に関するお知らせ
2024110611:45カカクコム 2025年3月期第2四半期_決算説明資料
2024110611:40カカクコム 2025年3月期　第2四半期（中間期）決算短信〔IFRS〕（連結）
2024110611:40カカクコム 減損損失の計上についてのお知らせ（IFRS）
2024091816:00カカクコム 組織変更及び人事異動についてのお知らせ
2024081616:00カカクコム 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024080611:40カカクコム 2025年3月期　第1四半期決算短信〔IFRS〕（連結）
2024080611:40カカクコム セグメント利益及び報告セグメントの変更に関するお知らせ
2024080611:50カカクコム 2025年3月期第1四半期_決算説明資料
2024071716:00カカクコム 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024062815:00カカクコム 支配株主等に関する事項について
2024061916:00カカクコム 執行役員人事に関するお知らせ
2024051516:00カカクコム 役員の異動に関するお知らせ
2024051516:00カカクコム 公認会計士等の異動に関するお知らせ
2024051516:00カカクコム 譲渡制限付株式報酬制度の導入に関するお知らせ
2024050911:45カカクコム 2024年3月期　決算短信〔IFRS〕（連結）
2024050915:00カカクコム 2024年3月期_決算説明資料
2024040111:40カカクコム 執行役員の異動についてのお知らせ
2024031916:00カカクコム 組織変更及び人事異動についてのお知らせ
2024022115:30カカクコム 自己株式の消却に関するお知らせ
2024020615:00カカクコム 2024年3月期第3四半期 決算説明資料
2024020611:40カカクコム 2024年３月期　第３四半期決算短信〔IFRS〕（連結）
2024020611:40カカクコム 2024年３月期　連結業績予想の修正に関するお知らせ
2024020611:40カカクコム 代表取締役の異動に関するお知らせ

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-25 GOLDMAN SACHS INTERNATIONAL975,7300.49%▼-133,0632,6652,6722,6432,656467,200
2025-06-16 GOLDMAN SACHS INTERNATIONAL1,108,7930.55%▲136,7062,6832,7092,6572,667737,500
2025-06-13 GOLDMAN SACHS INTERNATIONAL972,0870.49%▼-41,4112,6412,6692,5772,657799,700
2025-06-10 GOLDMAN SACHS INTERNATIONAL1,013,4980.51%▲2,6362,6762,5882,617725,000
2025-04-28 GOLDMAN SACHS INTERNATIONAL983,6140.49%▼-68,1122,4952,5332,4702,512792,800
2025-04-25 GOLDMAN SACHS INTERNATIONAL1,051,7260.53%▲82,1262,5162,5162,4572,469909,300
2025-04-23 J.P. MORGAN SECURITIES PLC8,3780.00%▼-1,020,6692,6172,6182,5452,550907,800
2025-04-22 GOLDMAN SACHS INTERNATIONAL969,6000.48%▼-44,5002,6132,6202,5542,5711,365,000
2025-04-22 J.P. MORGAN SECURITIES PLC1,029,0470.51%▲2,6132,6202,5542,5711,365,000
2025-04-18 GOLDMAN SACHS INTERNATIONAL1,014,1000.51%▲2,4842,5852,4222,5472,432,900
2025-04-16 GOLDMAN SACHS INTERNATIONAL765,3370.38%▼-1,332,9002,1362,1972,1302,194709,600
2025-04-15 GOLDMAN SACHS INTERNATIONAL2,098,2371.05%▲119,7072,2002,2032,1272,145765,200
2025-04-14 GOLDMAN SACHS INTERNATIONAL1,978,5300.99%▼-299,3002,1662,1972,1642,197459,100
2025-04-11 GOLDMAN SACHS INTERNATIONAL2,277,8301.14%▲135,2852,1272,1692,1092,166658,000
2025-04-10 GOLDMAN SACHS INTERNATIONAL2,142,5451.08%▼-56,6112,1782,1802,1302,157898,400
2025-04-08 BNP Paribas Financial Markets SNC937,2210.47%▼-413,7002,1122,1412,0802,1211,002,600
2025-04-08 GOLDMAN SACHS INTERNATIONAL2,199,1561.10%▲118,0832,1122,1412,0802,1211,002,600
2025-04-07 GOLDMAN SACHS INTERNATIONAL2,081,0731.04%▲284,9392,1052,1462,0542,0621,590,000
2025-04-03 GOLDMAN SACHS INTERNATIONAL1,796,1340.90%▲205,8172,1042,2342,1042,2231,688,500
2025-04-02 GOLDMAN SACHS INTERNATIONAL1,590,3170.80%▲105,2002,1682,1792,1262,154618,900
2025-04-01 GOLDMAN SACHS INTERNATIONAL1,485,1170.74%▲191,7642,1602,1942,1492,1551,011,300
2025-03-31 GOLDMAN SACHS INTERNATIONAL1,293,3530.65%▲151,4002,1012,1582,1012,1341,032,700
2025-03-28 BNP Paribas Financial Markets SNC1,350,9210.68%▼-210,0002,1102,1492,1052,141842,600
2025-03-27 GOLDMAN SACHS INTERNATIONAL1,141,9530.57%▼-156,7432,1232,1662,1152,1611,261,100
2025-03-26 BNP Paribas Financial Markets SNC1,560,9210.78%▼-89,3022,1602,1772,1462,1691,222,700
2025-03-11 BNP Paribas Financial Markets SNC1,650,2230.83%▲213,9002,1342,1832,1192,1771,419,600
2025-03-10 GOLDMAN SACHS INTERNATIONAL1,298,6960.65%▲291,1152,2122,2132,1562,168622,800
2025-03-06 BNP Paribas Financial Markets SNC1,436,3230.72%▲258,5002,2182,2782,2132,268866,300
2025-03-05 BNP Paribas Financial Markets SNC1,177,8230.59%▲210,1002,2002,2172,1772,184774,800
2025-03-03 GOLDMAN SACHS INTERNATIONAL1,007,5810.50%▲24,7352,1752,2142,1452,2041,147,400
2025-02-28 GOLDMAN SACHS INTERNATIONAL982,8460.49%▼-18,7872,1992,1992,1212,1501,591,200
2025-02-27 GOLDMAN SACHS INTERNATIONAL1,001,6330.50%▲36,3752,2862,2882,2312,249957,100
2025-02-20 BNP Paribas Financial Markets SNC967,7230.48%▼-25,4002,3392,3472,3042,317735,100
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.27,6000.01%▼-970,2002,3432,3532,2832,3331,696,300
2025-02-17 Integrated Core Strategies (Asia) Pte. Ltd.997,8000.50%▲2,4612,4642,3732,382702,400
2025-02-14 GOLDMAN SACHS INTERNATIONAL965,2580.48%▼-141,8202,5102,5192,4882,503800,800
2025-02-12 BNP Paribas Financial Markets SNC993,1230.50%▲2,5352,5652,5142,550791,600
2025-02-12 BNP Paribas Financial Markets SNC993,1230.50%▲2,5352,5652,5142,550791,600
2025-02-06 GOLDMAN SACHS INTERNATIONAL1,107,0780.55%▼-120,9852,5212,6842,4982,5013,136,800
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.762,6760.38%▼-235,6622,5212,6842,4982,5013,136,800
2025-02-06 GOLDMAN SACHS INTERNATIONAL1,107,0780.55%▼-120,9852,5212,6842,4982,5013,136,800
2025-02-06 Integrated Core Strategies (Asia) Pte. Ltd.762,6760.38%▼-235,6622,5212,6842,4982,5013,136,800
2025-02-05 Nomura International plc972,6510.49%▼-20,0672,4472,5272,4452,4901,444,500
2025-02-05 Nomura International plc972,6510.49%▼-20,0672,4472,5272,4452,4901,444,500
2025-02-04 Nomura International plc992,7180.50%▲2,3982,4532,3882,428736,300
2025-02-04 Nomura International plc992,7180.50%▲2,3982,4532,3882,428736,300
2025-02-03 GOLDMAN SACHS INTERNATIONAL1,228,0630.61%▲2,4002,4012,3522,380757,900
2025-02-03 GOLDMAN SACHS INTERNATIONAL1,228,0630.61%▲123,5002,4002,4012,3522,380757,900
2025-01-31 GOLDMAN SACHS INTERNATIONAL1,104,5630.55%▲2,4612,4652,4332,443782,400
2025-01-31 GOLDMAN SACHS INTERNATIONAL1,104,5630.55%▲2,4612,4652,4332,443782,400
2025-01-28 Integrated Core Strategies (Asia) Pte. Ltd.998,3380.50%▲2,3782,4122,3652,388793,200
2024-12-25 GOLDMAN SACHS INTERNATIONAL981,5470.49%▼-200,6112,3852,3852,3342,362467,500
2024-12-19 GOLDMAN SACHS INTERNATIONAL1,182,1580.59%▼-172,5402,3692,4472,3592,428817,100
2024-12-13 GOLDMAN SACHS INTERNATIONAL1,354,6980.68%▼-89,0332,4182,4662,3922,421778,500
2024-12-12 GOLDMAN SACHS INTERNATIONAL1,443,7310.72%▲108,8262,5282,5492,4652,4681,320,600
2024-12-10 GOLDMAN SACHS INTERNATIONAL1,334,9050.67%▼-234,2892,5032,5122,4472,4861,401,600
2024-12-06 GOLDMAN SACHS INTERNATIONAL1,569,1940.79%▼-69,1002,5762,5992,4982,527812,000
2024-12-05 GOLDMAN SACHS INTERNATIONAL1,638,2940.82%▼-265,8672,6152,6242,5672,572609,000
2024-12-03 GOLDMAN SACHS INTERNATIONAL1,904,1610.96%▼-247,5622,5502,5772,5242,570798,200
2024-11-26 GOLDMAN SACHS INTERNATIONAL2,151,7231.08%▼-187,3432,3412,4482,3322,4471,495,100
2024-11-18 GOLDMAN SACHS INTERNATIONAL2,339,0661.18%▼-274,8962,3752,4602,3582,419903,600
2024-11-15 GOLDMAN SACHS INTERNATIONAL2,613,9621.31%▼-890,3552,4602,4742,3942,4061,643,600
2024-11-13 GOLDMAN SACHS INTERNATIONAL3,504,3171.76%▲168,3302,6282,6522,5822,6051,246,400
2024-11-12 GOLDMAN SACHS INTERNATIONAL3,335,9871.68%▲204,5132,6442,6942,5962,6321,175,000
2024-11-07 Integrated Core Strategies (Asia) Pte. Ltd.696,9340.35%▼-368,2472,4942,4992,4052,4762,087,500
2024-11-06 Integrated Core Strategies (Asia) Pte. Ltd.1,065,1810.53%▼-531,3002,3682,4492,2562,4442,666,500
2024-11-06 GOLDMAN SACHS INTERNATIONAL3,131,4741.57%▼-155,8002,3682,4492,2562,4442,666,500
2024-11-05 GOLDMAN SACHS INTERNATIONAL3,287,2741.65%▲224,9212,3752,3752,3152,3181,263,200
2024-11-01 Integrated Core Strategies (Asia) Pte. Ltd.1,596,4810.80%▲168,9132,2902,3482,2882,325739,700
2024-10-31 GOLDMAN SACHS INTERNATIONAL3,062,3531.54%▼-161,7002,3502,3662,3352,358822,900
2024-10-30 GOLDMAN SACHS INTERNATIONAL3,224,0531.62%▲221,4572,3742,3812,3212,3342,135,500
2024-10-29 GOLDMAN SACHS INTERNATIONAL3,002,5961.51%▲226,0392,3332,3822,3222,3701,145,400
2024-10-29 Integrated Core Strategies (Asia) Pte. Ltd.1,427,5680.72%▲198,3062,3332,3822,3222,3701,145,400
2024-10-28 GOLDMAN SACHS INTERNATIONAL2,776,5571.40%▲177,2002,2932,3472,2872,336924,900
2024-10-24 GOLDMAN SACHS INTERNATIONAL2,599,3571.31%▲179,3402,3082,3542,3072,351855,200
2024-10-24 Integrated Core Strategies (Asia) Pte. Ltd.1,229,2620.62%▲132,1462,3082,3542,3072,351855,200
2024-10-23 Integrated Core Strategies (Asia) Pte. Ltd.1,097,1160.55%▲2,3752,3912,3382,3481,070,700
2024-10-22 GOLDMAN SACHS INTERNATIONAL2,420,0171.22%▲96,1572,4442,4542,3622,3751,694,500
2024-10-18 GOLDMAN SACHS INTERNATIONAL2,323,8601.17%▼-323,6292,4832,5012,4522,464838,500
2024-10-11 GOLDMAN SACHS INTERNATIONAL2,647,4891.33%▲251,8942,5042,5442,4922,5391,134,900
2024-10-07 GOLDMAN SACHS INTERNATIONAL2,395,5951.20%▲197,2532,5022,5262,4882,5031,220,800
2024-10-03 GOLDMAN SACHS INTERNATIONAL2,198,3421.10%▲183,9962,4332,4992,4142,4971,435,500
2024-10-01 GOLDMAN SACHS INTERNATIONAL2,014,3461.01%▲210,8002,4902,4932,4582,4791,074,500
2024-09-26 GOLDMAN SACHS INTERNATIONAL1,803,5460.90%▲54,0002,4932,5542,4712,5491,007,400
2024-09-24 GOLDMAN SACHS INTERNATIONAL1,749,5460.88%▼-98,1282,5212,5252,4692,4961,226,100
2024-09-13 GOLDMAN SACHS INTERNATIONAL1,847,6740.93%▲203,0012,6012,6202,5312,5571,014,600
2024-09-11 GOLDMAN SACHS INTERNATIONAL1,644,6730.82%▲112,8992,6112,6292,5032,5271,207,200
2024-09-10 GOLDMAN SACHS INTERNATIONAL1,531,7740.77%▲473,7002,5372,5962,5122,5901,434,100
2024-09-06 GOLDMAN SACHS INTERNATIONAL1,058,0740.53%▲130,4782,5112,5302,4942,5131,102,300
2024-09-04 GOLDMAN SACHS INTERNATIONAL927,5960.46%▼-265,4002,4992,5822,4932,5381,129,900
2024-09-03 GOLDMAN SACHS INTERNATIONAL1,192,9960.60%▲124,9302,4612,5452,4512,534864,000
2024-08-19 GOLDMAN SACHS INTERNATIONAL1,068,0660.53%▲2,2802,3242,2712,2911,190,600
2024-03-18 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC00.00%▼-1,382,6261,8911,9061,8231,8272,242,100
2024-03-15 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC1,382,6260.69%▲1,7541,7771,7441,7621,723,200

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VZ3A3502025-06-18 15:08株式会社カカクコム野村アセットマネジメント株式会社変更報告書（特例対象株券等）
S100U9BG3502024-08-21 11:46株式会社カカクコム野村アセットマネジメント株式会社変更報告書（特例対象株券等）
S100SXI43502024-02-20 13:18株式会社カカクコム野村證券株式会社大量保有報告書（特例対象株券等）