株式銘柄のスクリーニング「kabuu」(2371--カカクコム)

intdate	初値	高値	安値	終値	出来高	前日比	価格比	終/初値	出来比	upv	per_pp_1	5率	10率	MAX乖離	MIN乖離
20240924	2,521	2,525	2,469	2,496	1,226,100	-18	99%	99%	86%	▼	99%	100%	102%	96%	106%
20240925	2,496	2,529	2,470	2,482	881,900	-14	99%	99%	72%	▼▼	102%	99%	102%	96%	103%
20240926	2,493	2,554	2,471	2,549	1,007,400	68	103%	102%	114%	▲	102%	99%	100%	98%	104%
20240927	2,530	2,595	2,516	2,585	1,312,000	36	101%	102%	130%	▲▲	100%	100%	102%	100%	105%
20240930	2,487	2,538	2,482	2,492	1,446,900	-93	96%	100%	110%	▼	100%	101%	101%	96%	100%
20241001	2,490	2,493	2,458	2,479	1,074,500	-13	99%	100%	74%	▼▼	97%	103%	102%	96%	100%
20241002	2,452	2,481	2,373	2,387	1,777,300	-93	96%	97%	165%	▼▼▼	103%	105%	101%	92%	100%
20241003	2,433	2,499	2,414	2,497	1,435,500	110	105%	103%	81%	▲	99%	102%	98%	96%	105%
20241004	2,496	2,537	2,473	2,482	992,500	-15	99%	99%	69%	▼	100%	101%	95%	96%	104%
20241007	2,502	2,526	2,488	2,503	1,220,800	21	101%	100%	123%	▲	100%	101%	97%	97%	105%
20241008	2,526	2,555	2,511	2,535	791,200	32	101%	100%	65%	▲▲	100%	98%	96%	98%	106%
20241009	2,570	2,603	2,543	2,558	727,400	23	101%	100%	92%	▲▲▲	98%	99%	101%	99%	107%
20241010	2,552	2,563	2,472	2,489	1,528,900	-69	97%	98%	210%	▼	101%	100%	104%	96%	104%
20241011	2,504	2,544	2,492	2,539	1,134,900	50	102%	101%	74%	▲	99%	97%	103%	98%	106%
20241015	2,543	2,565	2,522	2,530	937,000	-9	100%	99%	83%	▼	100%	96%	104%	98%	106%
20241016	2,530	2,568	2,517	2,524	687,600	-6	100%	100%	73%	▼▼	99%	94%	104%	98%	106%
20241017	2,523	2,529	2,487	2,500	884,200	-25	99%	99%	129%	▼▼▼	99%	95%	106%	97%	105%
20241018	2,483	2,501	2,452	2,464	838,500	-36	99%	99%	95%	▼▼▼▼	99%	96%	107%	95%	103%
20241021	2,460	2,481	2,421	2,436	1,147,900	-28	99%	99%	137%	▼▼▼▼▼	97%	96%	108%	94%	102%
20241022	2,444	2,454	2,362	2,375	1,694,500	-62	97%	97%	148%	▼▼▼▼▼▼	99%	100%	111%	92%	100%
20241023	2,375	2,391	2,338	2,348	1,070,700	-27	99%	99%	63%	▼▼▼▼▼▼▼	102%	103%	114%	91%	100%
20241024	2,308	2,354	2,307	2,351	855,200	3	100%	102%	80%	▲	98%	100%	112%	91%	100%
20241025	2,352	2,362	2,299	2,308	879,400	-43	98%	98%	103%	▼	102%	103%	115%	89%	100%
20241028	2,293	2,347	2,287	2,336	924,900	28	101%	102%	105%	▲	102%	100%	112%	91%	101%
20241029	2,333	2,382	2,322	2,370	1,145,400	35	101%	102%	124%	▲▲	98%	103%	104%	93%	103%
20241030	2,374	2,381	2,321	2,334	2,135,500	-37	98%	98%	186%	▼	100%	105%	105%	91%	101%
20241031	2,350	2,366	2,335	2,358	822,900	25	101%	100%	39%	▲	102%	112%	109%	92%	102%
20241101	2,290	2,348	2,288	2,325	739,700	-34	99%	102%	90%	▼	98%	110%	106%	91%	101%
20241105	2,375	2,375	2,315	2,318	1,263,200	-7	100%	98%	171%	▼▼	103%	111%	109%	91%	100%
20241106	2,368	2,449	2,256	2,444	2,666,500	126	105%	103%	211%	▲	99%	106%	103%	96%	106%
20241107	2,494	2,499	2,405	2,476	2,087,500	32	101%	99%	78%	▲▲	102%	104%	103%	97%	107%
20241108	2,512	2,604	2,496	2,574	1,818,300	99	104%	102%	87%	▲▲▲	101%	94%	99%	100%	112%
20241111	2,593	2,625	2,558	2,616	1,037,800	42	102%	101%	57%	▲▲▲▲	100%	91%	97%	100%	113%
20241112	2,644	2,694	2,596	2,632	1,175,000	17	101%	100%	113%	▲▲▲▲▲	99%	92%	98%	100%	114%
20241113	2,628	2,652	2,582	2,605	1,246,400	-27	99%	99%	106%	▼	94%	90%	99%	99%	113%
20241114	2,608	2,609	2,446	2,448	1,532,200	-157	94%	94%	123%	▼▼	98%	94%	105%	93%	106%
20241115	2,460	2,474	2,394	2,406	1,643,600	-43	98%	98%	107%	▼▼▼	102%	100%	109%	91%	104%
20241118	2,375	2,460	2,358	2,419	903,600	13	101%	102%	55%	▲	97%	99%	107%	92%	105%
20241119	2,411	2,428	2,323	2,338	1,346,100	-81	97%	97%	149%	▼	100%	105%	111%	89%	101%
20241120	2,327	2,353	2,307	2,318	1,067,200	-20	99%	100%	79%	▼▼	98%	106%	111%	88%	100%
20241121	2,328	2,334	2,269	2,292	743,400	-26	99%	98%	70%	▼▼▼	104%	107%	110%	87%	100%
20241122	2,304	2,407	2,285	2,386	987,300	94	104%	104%	133%	▲	98%	105%	106%	91%	104%
20241125	2,379	2,384	2,316	2,339	1,194,700	-47	98%	98%	121%	▼	105%	107%	106%	89%	102%
20241126	2,341	2,448	2,332	2,447	1,495,100	108	105%	105%	125%	▲	100%	104%	100%	93%	107%
20241127	2,475	2,487	2,446	2,473	1,272,400	27	101%	100%	85%	▲▲	101%	105%	101%	94%	108%
20241128	2,451	2,479	2,432	2,472	663,100	-1	100%	101%	52%	▼	101%	104%	98%	94%	108%
20241129	2,480	2,554	2,479	2,506	930,300	34	101%	101%	140%	▲	100%	103%	97%	95%	109%
20241202	2,494	2,528	2,466	2,500	927,000	-6	100%	100%	100%	▼	101%	99%	95%	95%	109%
20241203	2,550	2,577	2,524	2,570	798,200	71	103%	101%	86%	▲	100%	98%	95%	98%	112%
20241204	2,570	2,585	2,529	2,577	811,300	7	100%	100%	102%	▲▲	98%	95%	93%	98%	112%
20241205	2,615	2,624	2,567	2,572	609,000	-5	100%	98%	75%	▼	98%	96%	94%	98%	112%
20241206	2,576	2,599	2,498	2,527	812,000	-45	98%	98%	133%	▼▼	99%	97%	0%	96%	110%
20241209	2,543	2,556	2,489	2,525	845,100	-3	100%	99%	104%	▼▼▼	99%	97%	0%	96%	110%
20241210	2,503	2,512	2,447	2,486	1,401,600	-39	98%	99%	166%	▼▼▼▼	100%	95%	0%	95%	108%
20241211	2,473	2,490	2,446	2,479	1,046,800	-8	100%	100%	75%	▼▼▼▼▼	98%	95%	0%	96%	108%
20241212	2,528	2,549	2,465	2,468	1,320,600	-11	100%	98%	126%	▼▼▼▼▼▼	100%	100%	0%	96%	108%
20241213	2,418	2,466	2,392	2,421	778,500	-47	98%	100%	59%	▼▼▼▼▼▼▼	99%	102%	0%	94%	106%
20241216	2,373	2,385	2,336	2,349	1,224,200	-72	97%	99%	157%	▼▼▼▼▼▼▼▼	100%	103%	0%	91%	102%
20241217	2,350	2,404	2,347	2,358	705,400	10	100%	100%	58%	▲	102%	0%	0%	92%	103%
20241218	2,350	2,394	2,343	2,393	924,700	35	101%	102%	131%	▲▲	102%	0%	0%	93%	104%
20241219	2,369	2,447	2,359	2,428	817,100	35	101%	102%	88%	▲▲▲	99%	0%	0%	94%	104%
20241220	2,444	2,484	2,423	2,431	1,245,300	3	100%	99%	152%	▲▲▲▲	%	%	%	94%	104%

信用取引情報

thedate	short	long	一般信用売残	一般信用買残	制度信用売残	制度信用買残
2024-12-13	44,200	163,300	20,200	40,800	24,000	122,500
2024-12-06	69,400	156,400	21,400	39,800	48,000	116,600
2024-11-29	53,600	204,600	21,800	45,000	31,800	159,600
2024-11-22	39,400	224,600	16,800	61,300	22,600	163,300
2024-11-15	33,500	189,600	4,300	47,100	29,200	142,500
2024-11-08	39,100	194,600	6,600	47,100	32,500	147,500
2024-11-01	33,800	188,100	4,500	45,200	29,300	142,900
2024-10-25	56,700	182,100	5,100	47,300	51,600	134,800
2024-10-18	62,500	179,200	4,400	46,800	58,100	132,400
2024-10-11	74,600	180,200	11,200	47,700	63,400	132,500
2024-10-04	85,000	151,900	11,200	45,500	73,800	106,400
2024-09-27	74,800	161,600	12,200	52,700	62,600	108,900
2024-09-20	77,500	157,000	12,300	48,800	65,200	108,200
2024-09-13	71,900	219,700	11,500	49,700	60,400	170,000
2024-09-06	94,300	145,700	13,100	45,200	81,200	100,500
2024-08-30	75,500	217,600	11,900	76,200	63,600	141,400
2024-08-23	63,700	154,800	9,900	78,600	53,800	76,200
2024-08-16	62,700	137,500	9,000	75,200	53,700	62,300
2024-08-09	37,900	173,000	7,800	72,600	30,100	100,400
2024-08-02	13,900	160,100	6,400	89,200	7,500	70,900
2024-07-26	80,000	185,300	8,400	116,700	71,600	68,600
2024-07-19	76,400	190,400	7,500	111,500	68,900	78,900
2024-07-12	79,000	172,000	7,600	107,200	71,400	64,800
2024-07-05	81,100	197,600	7,800	123,100	73,300	74,500
2024-06-28	87,000	202,800	8,100	143,500	78,900	59,300
2024-06-21	59,000	185,000	8,400	139,400	50,600	45,600
2024-06-14	43,300	194,500	9,100	145,900	34,200	48,600
2024-06-07	35,000	223,700	10,300	151,600	24,700	72,100
2024-05-31	20,000	215,600	7,800	151,700	12,200	63,900
2024-05-24	22,000	217,700	6,600	155,000	15,400	62,700
2024-05-17	33,600	214,400	7,200	152,200	26,400	62,200
2024-05-10	43,200	211,000	6,900	153,100	36,300	57,900
2024-05-02	42,500	215,200	26,900	151,200	15,600	64,000
2024-04-26	25,100	214,400	10,400	151,900	14,700	62,500
2024-04-19	24,500	221,900	10,600	156,200	13,900	65,700
2024-04-12	35,700	223,900	13,700	158,900	22,000	65,000
2024-04-05	40,700	226,400	13,700	157,500	27,000	68,900
2024-03-29	48,900	300,200	13,600	238,100	35,300	62,100
2024-03-22	56,100	311,600	12,200	246,800	43,900	64,800
2024-03-15	76,800	330,100	40,100	252,500	36,700	77,600
2024-03-08	77,000	264,300	47,400	185,500	29,600	78,800
2024-03-01	83,100	279,400	47,900	193,200	35,200	86,200
2024-02-22	81,500	331,900	47,100	205,600	34,400	126,300
2024-02-16	67,300	327,400	26,600	204,500	40,700	122,900
2024-02-09	62,900	446,700	24,300	322,100	38,600	124,600
2024-02-02	58,300	389,000	18,800	232,000	39,500	157,000
2024-01-26	58,500	449,700	18,400	232,900	40,100	216,800
2024-01-19	68,400	472,500	18,900	232,500	49,500	240,000
2024-01-12	53,100	434,800	19,400	204,600	33,700	230,200

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
2024-12-13	GOLDMAN SACHS INTERNATIONAL	1,354,698	0.68%	▼	-89,033	2,418	2,466	2,392	2,421	778,500
2024-12-12	GOLDMAN SACHS INTERNATIONAL	1,443,731	0.72%	▲	108,826	2,528	2,549	2,465	2,468	1,320,600
2024-12-10	GOLDMAN SACHS INTERNATIONAL	1,334,905	0.67%	▼	-234,289	2,503	2,512	2,447	2,486	1,401,600
2024-12-06	GOLDMAN SACHS INTERNATIONAL	1,569,194	0.79%	▼	-69,100	2,576	2,599	2,498	2,527	812,000
2024-12-05	GOLDMAN SACHS INTERNATIONAL	1,638,294	0.82%	▼	-265,867	2,615	2,624	2,567	2,572	609,000
2024-12-03	GOLDMAN SACHS INTERNATIONAL	1,904,161	0.96%	▼	-247,562	2,550	2,577	2,524	2,570	798,200
2024-11-26	GOLDMAN SACHS INTERNATIONAL	2,151,723	1.08%	▼	-187,343	2,341	2,448	2,332	2,447	1,495,100
2024-11-18	GOLDMAN SACHS INTERNATIONAL	2,339,066	1.18%	▼	-274,896	2,375	2,460	2,358	2,419	903,600
2024-11-15	GOLDMAN SACHS INTERNATIONAL	2,613,962	1.31%	▼	-890,355	2,460	2,474	2,394	2,406	1,643,600
2024-11-13	GOLDMAN SACHS INTERNATIONAL	3,504,317	1.76%	▲	168,330	2,628	2,652	2,582	2,605	1,246,400
2024-11-12	GOLDMAN SACHS INTERNATIONAL	3,335,987	1.68%	▲	204,513	2,644	2,694	2,596	2,632	1,175,000
2024-11-07	Integrated Core Strategies (Asia) Pte. Ltd.	696,934	0.35%	▼	-368,247	2,494	2,499	2,405	2,476	2,087,500
2024-11-06	Integrated Core Strategies (Asia) Pte. Ltd.	1,065,181	0.53%	▼	-531,300	2,368	2,449	2,256	2,444	2,666,500
2024-11-06	GOLDMAN SACHS INTERNATIONAL	3,131,474	1.57%	▼	-155,800	2,368	2,449	2,256	2,444	2,666,500
2024-11-05	GOLDMAN SACHS INTERNATIONAL	3,287,274	1.65%	▲	224,921	2,375	2,375	2,315	2,318	1,263,200
2024-11-01	Integrated Core Strategies (Asia) Pte. Ltd.	1,596,481	0.80%	▲	168,913	2,290	2,348	2,288	2,325	739,700
2024-10-31	GOLDMAN SACHS INTERNATIONAL	3,062,353	1.54%	▼	-161,700	2,350	2,366	2,335	2,358	822,900
2024-10-30	GOLDMAN SACHS INTERNATIONAL	3,224,053	1.62%	▲	221,457	2,374	2,381	2,321	2,334	2,135,500
2024-10-29	GOLDMAN SACHS INTERNATIONAL	3,002,596	1.51%	▲	226,039	2,333	2,382	2,322	2,370	1,145,400
2024-10-29	Integrated Core Strategies (Asia) Pte. Ltd.	1,427,568	0.72%	▲	198,306	2,333	2,382	2,322	2,370	1,145,400
2024-10-28	GOLDMAN SACHS INTERNATIONAL	2,776,557	1.40%	▲	177,200	2,293	2,347	2,287	2,336	924,900
2024-10-24	GOLDMAN SACHS INTERNATIONAL	2,599,357	1.31%	▲	179,340	2,308	2,354	2,307	2,351	855,200
2024-10-24	Integrated Core Strategies (Asia) Pte. Ltd.	1,229,262	0.62%	▲	132,146	2,308	2,354	2,307	2,351	855,200
2024-10-23	Integrated Core Strategies (Asia) Pte. Ltd.	1,097,116	0.55%	▲		2,375	2,391	2,338	2,348	1,070,700
2024-10-22	GOLDMAN SACHS INTERNATIONAL	2,420,017	1.22%	▲	96,157	2,444	2,454	2,362	2,375	1,694,500
2024-10-18	GOLDMAN SACHS INTERNATIONAL	2,323,860	1.17%	▼	-323,629	2,483	2,501	2,452	2,464	838,500
2024-10-11	GOLDMAN SACHS INTERNATIONAL	2,647,489	1.33%	▲	251,894	2,504	2,544	2,492	2,539	1,134,900
2024-10-07	GOLDMAN SACHS INTERNATIONAL	2,395,595	1.20%	▲	197,253	2,502	2,526	2,488	2,503	1,220,800
2024-10-03	GOLDMAN SACHS INTERNATIONAL	2,198,342	1.10%	▲	183,996	2,433	2,499	2,414	2,497	1,435,500
2024-10-01	GOLDMAN SACHS INTERNATIONAL	2,014,346	1.01%	▲	210,800	2,490	2,493	2,458	2,479	1,074,500
2024-09-26	GOLDMAN SACHS INTERNATIONAL	1,803,546	0.90%	▲	54,000	2,493	2,554	2,471	2,549	1,007,400
2024-09-24	GOLDMAN SACHS INTERNATIONAL	1,749,546	0.88%	▼	-98,128	2,521	2,525	2,469	2,496	1,226,100
2024-09-13	GOLDMAN SACHS INTERNATIONAL	1,847,674	0.93%	▲	203,001	2,601	2,620	2,531	2,557	1,014,600
2024-09-11	GOLDMAN SACHS INTERNATIONAL	1,644,673	0.82%	▲	112,899	2,611	2,629	2,503	2,527	1,207,200
2024-09-10	GOLDMAN SACHS INTERNATIONAL	1,531,774	0.77%	▲	473,700	2,537	2,596	2,512	2,590	1,434,100
2024-09-06	GOLDMAN SACHS INTERNATIONAL	1,058,074	0.53%	▲	130,478	2,511	2,530	2,494	2,513	1,102,300
2024-09-04	GOLDMAN SACHS INTERNATIONAL	927,596	0.46%	▼	-265,400	2,499	2,582	2,493	2,538	1,129,900
2024-09-03	GOLDMAN SACHS INTERNATIONAL	1,192,996	0.60%	▲	124,930	2,461	2,545	2,451	2,534	864,000
2024-08-19	GOLDMAN SACHS INTERNATIONAL	1,068,066	0.53%	▲		2,280	2,324	2,271	2,291	1,190,600
2024-03-18	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	0	0.00%	▼	-1,382,626	1,891	1,906	1,823	1,827	2,242,100
2024-03-15	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	1,382,626	0.69%	▲		1,754	1,777	1,744	1,762	1,723,200

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241106	11:45	カカクコム	2025年3月期第2四半期_決算説明資料
20241106	11:40	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）
20241106	11:40	カカクコム	減損損失の計上についてのお知らせ（IFRS）
20240918	16:00	カカクコム	組織変更及び人事異動についてのお知らせ
20240816	16:00	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
20240806	11:40	カカクコム	2025年3月期　第1四半期決算短信〔IFRS〕（連結）
20240806	11:40	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
20240806	11:50	カカクコム	2025年3月期第1四半期_決算説明資料
20240717	16:00	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
20240628	15:00	カカクコム	支配株主等に関する事項について
20240619	16:00	カカクコム	執行役員人事に関するお知らせ
20240515	16:00	カカクコム	役員の異動に関するお知らせ
20240515	16:00	カカクコム	公認会計士等の異動に関するお知らせ
20240515	16:00	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
20240509	11:45	カカクコム	2024年3月期　決算短信〔IFRS〕（連結）
20240509	15:00	カカクコム	2024年3月期_決算説明資料
20240401	11:40	カカクコム	執行役員の異動についてのお知らせ
20240319	16:00	カカクコム	組織変更及び人事異動についてのお知らせ
20240221	15:30	カカクコム	自己株式の消却に関するお知らせ
20240206	15:00	カカクコム	2024年3月期第3四半期決算説明資料
20240206	11:40	カカクコム	2024年３月期　第３四半期決算短信〔IFRS〕（連結）
20240206	11:40	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
20240206	11:40	カカクコム	代表取締役の異動に関するお知らせ

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100U9BG	350	2024-08-21 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）
S100SXI4	350	2024-02-20 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）

企業サイト更新情報

code	cate	site_title	modified
2371	1	価格.com - 「買ってよかった」をすべてのひとに。	2024-12-21 17:20:37
2371	2	【2025年1月版】優待投資家かすみちゃんの株主優待おすすめ5選 - 価格.comマガジン	2024-12-14 17:30:03
2371	2	【2024年12月版】優待投資家かすみちゃんの株主優待おすすめ5選 - 価格.comマガジン	2024-11-23 16:30:39
2371	2	価格.com - アイリスオーヤマ、大容量123L冷凍庫を採用した「冷凍冷蔵庫 235L IRSN-HF24A」	2024-11-08 01:29:24
2371	2	【2024年11月版】優待投資家かすみちゃんの株主優待おすすめ5選 - 価格.comマガジン	2024-10-13 14:29:33
2371	2	【2024年10月版】優待投資家かすみちゃんの株主優待おすすめ5選 - 価格.comマガジン	2024-09-14 18:29:23
2371	2	【2024年9月版】優待投資家かすみちゃんの株主優待おすすめ5選 - 価格.comマガジン	2024-08-20 17:35:06
2371	2	【2024年8月版】優待投資家かすみちゃんの株主優待おすすめ5選 - 価格.comマガジン	2024-07-20 15:29:04
2371	2	【2024年7月版】優待投資家かすみちゃんの株主優待おすすめ5選 - 価格.comマガジン	2024-06-29 19:29:02
2371	2	プロバイダ・ネット回線料金プラン一覧 - 価格.com	2024-06-26 22:29:22

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:669280-当期純利益:180950-総資産:833080-時価:481867958----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:669280-当期純利益:180950-総資産:833080-時価:481867958----Yahoo