[2440]ぐるなび:【飲食店情報サイト】飲食店からの課金収入が主な収益源
Yahoo! 【プライム/33サービス業】 売上高:134580 当期純利益:2110 総資産:111280 時価:94億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 200 | 203 | 198 | 201 | 173,600 | -34,200 | 102% | ▲ | 2582 | 0 | 0 | 92% | 2% |
| 20251105 | 203 | 203 | 197 | 199 | 268,000 | 94,400 | 99% | ▼ | 4717 | 0 | 0 | 92% | 1% |
| 20251106 | 192 | 192 | 180 | 182 | 1,072,300 | 804,300 | 91% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251107 | 180 | 183 | 178 | 180 | 572,000 | -500,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251110 | 181 | 185 | 179 | 185 | 273,600 | -298,400 | 103% | ▲ | 2222 | 0 | 0 | 86% | 3% |
| 20251111 | 185 | 186 | 181 | 184 | 210,900 | -62,700 | 99% | ▼ | 2228 | 0 | 0 | 87% | 2% |
| 20251112 | 185 | 189 | 184 | 188 | 216,500 | 5,600 | 102% | ▲ | 1141 | 0 | 0 | 89% | 4% |
| 20251113 | 188 | 188 | 182 | 184 | 235,100 | 18,600 | 98% | ▼ | 7717 | 0 | 0 | 87% | 2% |
| 20251114 | 184 | 184 | 181 | 181 | 193,900 | -41,200 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 1% |
| 20251117 | 181 | 181 | 175 | 177 | 357,100 | 163,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251118 | 177 | 178 | 175 | 176 | 229,500 | -127,600 | 99% | ▼▼▼▼ | 8588 | 0 | 0 | 83% | 0% |
| 20251119 | 175 | 177 | 174 | 174 | 160,200 | -69,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251120 | 175 | 176 | 170 | 171 | 406,500 | 246,300 | 98% | ▼▼▼▼▼▼ | 7747 | 0 | 0 | 82% | 0% |
| 20251121 | 172 | 175 | 170 | 175 | 264,500 | -142,000 | 102% | ▲ | 8582 | 0 | 0 | 84% | 2% |
| 20251125 | 174 | 177 | 171 | 171 | 162,700 | -101,800 | 98% | ▼ | 2228 | 0 | 0 | 82% | 0% |
| 20251126 | 172 | 175 | 171 | 174 | 136,100 | -26,600 | 102% | ▲ | 8582 | 0 | 0 | 85% | 2% |
| 20251127 | 173 | 175 | 172 | 173 | 186,700 | 50,600 | 99% | ▼ | 4117 | 0 | 0 | 86% | 1% |
| 20251128 | 174 | 176 | 173 | 175 | 281,400 | 94,700 | 101% | ▲ | 1111 | 0 | 0 | 87% | 2% |
| 20251201 | 175 | 175 | 170 | 171 | 315,200 | 33,800 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251202 | 171 | 171 | 168 | 168 | 314,800 | -400 | 98% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251203 | 168 | 168 | 166 | 166 | 323,400 | 8,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251204 | 166 | 169 | 166 | 168 | 230,800 | -92,600 | 101% | ▲ | 2582 | 0 | 0 | 89% | 1% |
| 20251205 | 167 | 170 | 166 | 166 | 226,500 | -4,300 | 99% | ▼ | 2528 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 2440 | Barclays Capital Securities Ltd | 921,287 | 2% | ▲ | 46,300 |
| 2025-12-02 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 605,576 | 1% | ▲ | 81,700 |
| 2025-12-01 | 2440 | Barclays Capital Securities Ltd | 874,987 | 2% | ▲ | 35,900 |
| 2025-12-01 | 2440 | Nomura International plc | 311,400 | 1% | ▲ | 38,800 |
| 2025-11-28 | 2440 | Barclays Capital Securities Ltd | 839,087 | 1% | ▼ | -50,900 |
| 2025-11-27 | 2440 | 野村證券株式会社 | 571,468 | 1% | ▲ | 58,800 |
| 2025-11-20 | 2440 | Barclays Capital Securities Ltd | 889,987 | 2% | ▼ | -25,700 |
| 2025-11-18 | 2440 | Barclays Capital Securities Ltd | 915,687 | 2% | ▲ | 59,500 |
| 2025-11-18 | 2440 | Nomura International plc | 272,600 | 0% | ▼ | -18,100 |
| 2025-11-17 | 2440 | Nomura International plc | 290,700 | 1% | ▲ | 10,100 |
| 2025-11-17 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 523,876 | 1% | ▲ | 67,900 |
| 2025-11-13 | 2440 | Nomura International plc | 280,600 | 0% | ▼ | -46,600 |
| 2025-11-13 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 455,976 | 1% | ▲ | 11,800 |
| 2025-11-12 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 444,176 | 1% | ▼ | -18,200 |
| 2025-11-11 | 2440 | 野村證券株式会社 | 512,668 | 1% | ▲ | 44,350 |
| 2025-11-11 | 2440 | Barclays Capital Securities Ltd | 856,187 | 2% | ▲ | 4,500 |
| 2025-11-10 | 2440 | Barclays Capital Securities Ltd | 851,687 | 1% | ▼ | -22,800 |
| 2025-11-10 | 2440 | Nomura International plc | 327,200 | 1% | ▼ | -59,200 |
| 2025-11-06 | 2440 | Barclays Capital Securities Ltd | 874,487 | 2% | ▼ | -40,700 |
| 2025-11-06 | 2440 | Nomura International plc | 386,400 | 1% | ▲ | 63,100 |
| 2025-11-06 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 462,376 | 1% | ▲ | 54,700 |
| 2025-11-06 | 2440 | 大和証券株式会社 | 328,800 | 1% | ▲ | |
| 2025-11-05 | 2440 | JPM Securities Japan Co Ltd. | 293,939 | 1% | ▲ | |
| 2025-11-05 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 407,676 | 1% | ▲ | 13,000 |
| 2025-11-04 | 2440 | モルガン・スタンレーMUFG証券株式会社 | 394,676 | 1% | ▼ | -7,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,818,100 | 420,800 | 1,221,600 | 4,900 | 596,500 | 415,900 |
| 2025-11-21 | 1,810,500 | 442,300 | 1,228,500 | 4,800 | 582,000 | 437,500 |
| 2025-11-14 | 1,909,000 | 420,900 | 1,297,800 | 7,900 | 611,200 | 413,000 |
| 2025-11-07 | 1,944,200 | 521,200 | 1,296,900 | 4,800 | 647,300 | 516,400 |