2440--ぐるなび-【サービス業】【飲食店情報サイト】飲食店からの課金収入が主な収益源
売上高:129820-当期純利益:-3630-総資産:114110-時価:16843524----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upvper_pp_15率10率MAX乖離MIN乖離
20241226269275268275423,0004101%102%160%99%97%101%88%101%
20241227274277269271320,200-499%99%76%99%97%104%87%100%
20241230271273267269206,400-299%99%64%▼▼98%96%105%88%100%
20250106271274265265284,600-499%98%138%▼▼▼99%96%106%89%100%
20250107268271265265308,5000100%99%108%--99%96%108%89%100%
20250108265265260262277,500-399%99%90%99%98%109%88%100%
20250109261263259259227,800-399%99%82%▼▼99%98%110%88%100%
20250110258259256256185,300-399%99%81%▼▼▼98%103%134%86%100%
20250114256257251252229,000-498%98%124%▼▼▼▼100%109%135%87%100%
20250115254258253255336,7003101%100%147%97%107%135%89%101%
20250116260260252253175,600-299%97%52%98%107%139%88%100%
20250117253253246248264,400-598%98%151%▼▼104%107%138%86%100%
20250120255264253264486,30016106%104%184%102%101%129%92%106%
202501212722812652781,026,20014105%102%211%▲▲97%101%126%99%112%
20250122280284269271775,800-797%97%76%99%106%131%96%109%
20250123268270260266379,400-598%99%49%▼▼102%107%132%96%107%
20250124267275266273303,0007103%102%80%100%103%128%98%110%
20250127275277273276188,1003101%100%62%▲▲103%102%128%99%111%
20250128274284274282263,2006102%103%140%▲▲▲100%96%124%100%114%
20250129285287280285245,7003101%100%93%▲▲▲▲100%99%121%100%115%
20250130283284280284167,800-1100%100%68%100%100%122%100%115%
20250131281283278280106,800-499%100%64%▼▼96%100%121%98%113%
20250203282282271272306,600-897%96%287%▼▼▼99%124%123%95%110%
20250204277280275275120,7003101%99%39%102%126%125%96%111%
20250205273280273279155,0004101%102%128%▲▲99%125%114%98%113%
20250206282282278280154,0001100%99%99%▲▲▲100%125%110%98%113%
20250207281285280282431,2002101%100%280%▲▲▲▲104%103%94%99%114%
202502103293533113436,065,80061122%104%1407%▲▲▲▲▲101%99%91%100%138%
202502123393473333441,259,4001100%101%21%▲▲▲▲▲▲102%99%90%100%139%
20250213344352341352740,2008102%102%59%▲▲▲▲▲▲▲96%97%88%100%142%
20250214352357336338632,100-1496%96%85%98%100%92%96%136%
20250217342343333335505,000-399%98%80%▼▼101%97%95%95%127%
20250218332337331334252,000-1100%101%50%▼▼▼101%92%94%95%126%
20250219337344332340323,1006102%101%128%101%91%93%97%128%
20250220339348337342474,9002101%101%147%▲▲99%91%97%97%129%
20250225325328321321274,400-2194%99%58%97%93%99%91%118%
20250226318318307309411,400-1296%97%150%▼▼98%94%101%88%114%
20250227314315305308182,200-1100%98%44%▼▼▼98%98%105%88%113%
20250228300306294294373,700-1495%98%205%▼▼▼▼100%99%106%84%108%
20250303298301296297252,6003101%100%68%100%98%108%84%109%
20250304293295288293280,900-499%100%111%99%99%106%83%108%
20250305297297292294239,2001100%99%85%100%102%106%84%108%
20250306296298292295216,9001100%100%91%▲▲99%107%106%84%107%
20250307290293286286335,400-997%99%155%100%109%103%81%103%
20250310286290283286311,9000100%100%93%--105%111%0%81%102%
20250311281296281294266,8008103%105%86%102%106%0%84%104%
20250312295307295302276,0008103%102%103%▲▲102%104%0%86%106%
20250313303309301309224,4007102%102%81%▲▲▲102%104%0%88%108%
20250314304312302311255,1002101%102%114%▲▲▲▲99%102%0%88%109%
20250317310311303307171,000-499%99%67%101%99%0%90%107%
20250318309313304313284,6006102%101%166%101%95%0%92%109%
20250319313318308316290,4003101%101%102%▲▲99%0%0%92%110%
202503213183233153152,150,200-1100%99%740%98%0%0%92%110%
20250324312315305306255,800-997%98%12%▼▼97%0%0%89%107%
20250325306307296296335,900-1097%97%131%▼▼▼%%%92%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-14132,5001,189,40044,900767,90087,600421,500
2025-03-07137,1001,180,40044,900766,00092,200414,400
2025-02-28187,4001,140,80044,900747,100142,500393,700
2025-02-21247,0001,141,90044,900729,900202,100412,000
2025-02-14434,1001,220,10044,900727,500389,200492,600
2025-02-07155,5001,356,90044,900778,000110,600578,900
2025-01-31137,9001,292,60044,900741,10093,000551,500
2025-01-24137,1001,325,30044,900756,10092,200569,200
2025-01-17141,6001,079,60046,100621,20095,500458,400
2025-01-10144,3001,063,30046,100617,10098,200446,200
2024-12-27138,1001,002,80044,900591,10093,200411,700
2024-12-20139,900994,80044,900587,70095,000407,100
2024-12-13135,200995,90044,900565,80090,300430,100
2024-12-06134,200897,70045,900546,10088,300351,600
2024-11-29131,500845,00045,900522,00085,600323,000
2024-11-22134,200817,30044,900518,60089,300298,700
2024-11-15113,400911,10044,900538,60068,500372,500
2024-11-08137,400873,90044,900537,70092,500336,200
2024-11-01149,700927,30044,900567,800104,800359,500
2024-10-25128,400815,20044,900510,70083,500304,500
2024-10-18147,300780,10044,900514,500102,400265,600
2024-10-11127,300814,70044,900546,40082,400268,300
2024-10-04137,200786,30044,900544,30092,300242,000
2024-09-27218,800740,60044,900541,100173,900199,500
2024-09-20240,100760,30044,900533,000195,200227,300
2024-09-13259,400708,40044,900511,600214,500196,800
2024-09-06284,100733,20039,900512,800244,200220,400
2024-08-30268,800704,2004,900504,100263,900200,100
2024-08-23245,200776,7004,900596,600240,300180,100
2024-08-16167,000723,0004,900590,800162,100132,200
2024-08-09128,000822,3004,900600,200123,100222,100
2024-08-02178,000845,3008,900651,600169,100193,700
2024-07-26213,800820,2006,900673,800206,900146,400
2024-07-19193,800862,9004,900704,300188,900158,600
2024-07-12269,400812,2004,900661,900264,500150,300
2024-07-05148,400848,2004,900673,100143,500175,100
2024-06-28153,000865,4004,900692,900148,100172,500
2024-06-21170,600922,8005,200712,800165,400210,000
2024-06-14184,000893,3005,200719,100178,800174,200
2024-06-07204,100920,5005,200746,300198,900174,200
2024-05-31145,300972,5005,200753,200140,100219,300
2024-05-24147,400970,5005,200765,300142,200205,200
2024-05-17125,7001,026,6005,200751,600120,500275,000
2024-05-10164,400928,2005,200712,700159,200215,500
2024-05-02113,100971,6005,200705,200107,900266,400
2024-04-26113,500974,8005,200705,500108,300269,300
2024-04-19157,100919,1005,200677,200151,900241,900
2024-04-12232,5001,033,2005,200674,000227,300359,200
2024-04-05206,3001,121,5005,200643,800201,100477,700
2024-03-29212,2001,045,2005,200611,900207,000433,300
2024-03-22238,8001,030,4007,100587,300231,700443,100
2024-03-15197,4001,141,3005,200630,500192,200510,800
2024-03-08213,2001,077,4005,200628,000208,000449,400
2024-03-01168,1001,138,4005,400627,400162,700511,000
2024-02-22181,2001,106,0005,400627,500175,800478,500
2024-02-16149,7001,197,7005,200669,600144,500528,100
2024-02-09179,4001,343,4005,200701,800174,200641,600
2024-02-02202,6001,261,4005,200679,500197,400581,900
2024-01-26191,8001,271,3005,500659,200186,300612,100
2024-01-19175,6001,252,4005,500641,800170,100610,600
2024-01-12177,9001,297,7005,500660,600172,400637,100

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
2025-03-19 Barclays Capital Securities Ltd397,6870.69%-2,900313318308316290,400
2025-03-19 野村證券株式会社513,4180.90%52,400313318308316290,400
2025-03-18 Integrated Core Strategies (Asia) Pte. Ltd.285,7000.50%309313304313284,600
2025-03-13 Barclays Capital Securities Ltd400,5870.70%6,200303309301309224,400
2025-03-12 Integrated Core Strategies (Asia) Pte. Ltd.143,9000.25%-147,000295307295302276,000
2025-03-12 JPM Securities Japan Co Ltd.281,9000.49%-54,500295307295302276,000
2025-03-11 Integrated Core Strategies (Asia) Pte. Ltd.290,9000.51%281296281294266,800
2025-03-05 Barclays Capital Securities Ltd394,3870.69%-5,900297297292294239,200
2025-03-03 野村證券株式会社461,0180.81%6,000298301296297252,600
2025-02-28 野村證券株式会社455,0180.79%-19,400300306294294373,700
2025-02-27 JPM Securities Japan Co Ltd.336,4000.59%-12,900314315305308182,200
2025-02-26 Barclays Capital Securities Ltd400,2870.70%6,500318318307309411,400
2025-02-21 JPM Securities Japan Co Ltd.349,3000.61%13,200337337329329388,000
2025-02-20 野村證券株式会社474,4180.83%-189,600339348337342474,900
2025-02-19 Barclays Capital Securities Ltd393,7870.69%-60,500337344332340323,100
2025-02-18 JPM Securities Japan Co Ltd.336,1000.59%-15,900332337331334252,000
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.186,9000.32%-160,5623393473333441,259,400
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.186,9000.32%-160,5623393473333441,259,400
2025-02-12 野村證券株式会社664,0181.16%-27,5003393473333441,259,400
2025-02-12 野村證券株式会社664,0181.16%-27,5003393473333441,259,400
2025-01-30 Barclays Capital Securities Ltd454,2870.79%-25,900283284280284167,800
2025-01-30 Barclays Capital Securities Ltd454,2870.79%-25,900283284280284167,800
2025-01-24 野村證券株式会社691,5181.21%45,700267275266273303,000
2025-01-22 Barclays Capital Securities Ltd480,1870.84%280284269271775,800
2025-01-21 野村證券株式会社645,8181.13%58,4002722812652781,026,200
2025-01-17 野村證券株式会社587,4181.03%62,500253253246248264,400
2025-01-16 Integrated Core Strategies (Asia) Pte. Ltd.347,4620.61%54,900260260252253175,600
2025-01-15 JPM Securities Japan Co Ltd.352,0000.61%37,900254258253255336,700
2025-01-09 野村證券株式会社524,9180.92%31,500261263259259227,800
2025-01-08 JPM Securities Japan Co Ltd.314,1000.55%265265260262277,500
2025-01-06 Integrated Core Strategies (Asia) Pte. Ltd.292,5620.51%271274265265284,600
2024-12-17 GOLDMAN SACHS INTERNATIONAL281,6420.49%-3,999288291285287132,400
2024-12-16 GOLDMAN SACHS INTERNATIONAL285,6410.50%1,999282288281285124,100
2024-12-11 GOLDMAN SACHS INTERNATIONAL283,6420.49%-3,800300300288291320,900
2024-12-09 GOLDMAN SACHS INTERNATIONAL287,4420.50%7,500300300293294197,100
2024-12-03 野村證券株式会社493,4180.86%38,700312316307307223,200
2024-11-26 GOLDMAN SACHS INTERNATIONAL279,9420.49%-11,100331332323330138,700
2024-11-21 野村證券株式会社454,7180.79%-27,600312334312328496,400
2024-11-15 野村證券株式会社482,3180.84%66,300308309302305264,000
2024-11-14 GOLDMAN SACHS INTERNATIONAL291,0420.51%319321308308231,800
2024-11-11 野村證券株式会社416,0180.73%57,000311315308314172,600
2024-11-06 Nomura International plc282,1000.49%-41,900313318306307347,900
2024-11-06 野村證券株式会社359,0180.63%54,665313318306307347,900
2024-11-05 Nomura International plc324,0000.56%-79,100325333315319632,500
2024-11-01 Nomura International plc403,1000.70%35,600310314306309380,100
2024-10-30 Nomura International plc367,5000.64%-82,100312312304306168,000
2024-10-25 Nomura International plc449,6000.79%-19,100308308300303172,500
2024-10-23 Nomura International plc468,7000.82%14,300320320307308220,300
2024-10-18 野村證券株式会社304,3530.53%-38,500336339330335203,700
2024-10-17 野村證券株式会社342,8530.60%-57,300316337316334372,100
2024-10-16 野村證券株式会社400,1530.70%12,400320327315317240,700
2024-10-11 Nomura International plc454,4000.79%-9,20032232331831981,400
2024-09-25 Barclays Capital Securities Ltd281,6370.49%-8,800357357351355125,100
2024-09-20 Nomura International plc463,6000.81%10,000376376355368324,500
2024-09-19 Nomura International plc453,6000.79%373377369375234,400
2024-09-17 Nomura International plc460,5000.80%5,900368376367372241,100
2024-09-06 Barclays Capital Securities Ltd290,4370.51%10,800378380365367314,400
2024-09-03 Nomura International plc454,6000.79%-12,400386392384386346,600
2024-09-02 野村證券株式会社387,7530.68%-39,200376392376385421,800
2024-09-02 Nomura International plc467,0000.82%376392376385421,800
2024-08-30 野村證券株式会社426,9530.75%366376365373224,800
2024-08-30 Nomura International plc435,3000.76%366376365373224,800
2024-08-29 Nomura International plc462,2000.81%373375363366329,300
2024-08-23 野村證券株式会社502,5530.88%-65,900356357347353303,800
2024-08-21 Nomura International plc438,4000.77%-61,300340349339349265,800
2024-08-20 野村證券株式会社568,4530.99%-36,100338354338345931,500
2024-08-16 Nomura International plc499,7000.87%-27,300330330327329259,300
2024-08-15 Barclays Capital Securities Ltd279,6370.49%-14,200322330319327309,700
2024-08-15 Nomura International plc527,0000.92%17,400322330319327309,700
2024-08-14 Nomura International plc509,6000.89%-90,800313329310327650,400
2024-08-13 Nomura International plc600,4001.05%-33,800304313301312262,000
2024-08-08 Nomura International plc634,2001.11%14,800303314296297344,900
2024-08-07 Nomura International plc619,4001.08%-59,500304319300309538,400
2024-08-06 GOLDMAN SACHS INTERNATIONAL278,2860.48%-55,500299308290305548,300
2024-08-05 野村證券株式会社604,5531.06%-56,5002863082692791,522,800
2024-08-05 Nomura International plc678,9001.19%-4,2002863082692791,522,800
2024-08-02 Nomura International plc683,1001.20%104,000311313286286936,300
2024-08-01 Barclays Capital Securities Ltd293,8370.51%323323312316366,900
2024-08-01 Nomura International plc579,1001.01%54,700323323312316366,900
2024-07-31 Nomura International plc524,4000.92%41,800321323316323297,300
2024-07-31 野村證券株式会社661,0531.16%72,700321323316323297,300
2024-07-29 Nomura International plc482,6000.84%-33,300318329309328548,000
2024-07-26 野村證券株式会社588,3531.03%47,300315317308312222,800
2024-07-24 Nomura International plc515,9000.90%-75,000310323309321416,300
2024-07-22 Nomura International plc590,9001.03%28,300314314305307317,100
2024-07-19 Nomura International plc562,6000.98%72,300325326314315299,000
2024-07-19 野村證券株式会社541,0530.95%29,300325326314315299,000
2024-07-18 野村證券株式会社511,7530.89%-52,200330336327328209,500
2024-07-17 GOLDMAN SACHS INTERNATIONAL333,7860.58%-61,400330334326334239,900
2024-07-12 Nomura International plc490,3000.86%-110,9003153313153281,061,800
2024-07-12 野村證券株式会社563,9530.99%-14,3003153313153281,061,800
2024-07-08 GOLDMAN SACHS INTERNATIONAL395,1860.69%-32,900313322312321242,100
2024-07-03 Nomura International plc601,2001.05%-44,900307316307316252,300
2024-07-01 Nomura International plc646,1001.13%30,300317318308308206,100
2024-06-27 GOLDMAN SACHS INTERNATIONAL428,0860.75%38,200312324310320430,600
2024-06-27 Nomura International plc615,8001.08%-54,500312324310320430,600
2024-06-27 野村證券株式会社578,2531.01%12,200312324310320430,600
2024-06-25 GOLDMAN SACHS INTERNATIONAL389,8860.68%-472,300304310304309120,500
2024-06-25 Nomura International plc670,3001.17%304310304309120,500
2024-06-24 GOLDMAN SACHS INTERNATIONAL862,1861.51%10,400302307299307300,300
2024-06-21 GOLDMAN SACHS INTERNATIONAL851,7861.49%-2,300308314305305181,500
2024-06-20 GOLDMAN SACHS INTERNATIONAL854,0861.50%1,900313314307310168,600
2024-06-12 野村證券株式会社566,0530.99%-13,100312318311318106,300
2024-06-06 野村證券株式会社579,1531.01%10,200319319305307166,100
2024-06-05 野村證券株式会社568,9530.99%-8,200305315305314280,000
2024-06-04 GOLDMAN SACHS INTERNATIONAL852,1861.49%-25,100303310302310136,600
2024-05-29 GOLDMAN SACHS INTERNATIONAL877,2861.54%38,500306306294295241,000
2024-05-24 野村證券株式会社577,1531.01%19,500305311305307158,900
2024-05-22 野村證券株式会社557,6530.97%-17,200314322312315195,400
2024-05-15 GOLDMAN SACHS INTERNATIONAL838,7861.47%-53,000303316293305697,300
2024-05-14 GOLDMAN SACHS INTERNATIONAL891,7861.56%54,500317331317326356,600
2024-05-13 GOLDMAN SACHS INTERNATIONAL837,2861.47%66,800331332315315355,000
2024-05-07 野村證券株式会社574,8531.01%-56,100311340311335921,900
2024-05-02 野村證券株式会社630,9531.10%37,600321321308310454,400
2024-05-02 GOLDMAN SACHS INTERNATIONAL770,4861.35%37,500321321308310454,400
2024-05-01 GOLDMAN SACHS INTERNATIONAL732,9861.28%-7,400310324307323448,200
2024-04-30 野村證券株式会社593,3531.04%38,300307311299308340,100
2024-04-26 GOLDMAN SACHS INTERNATIONAL740,3861.30%50,300301305295304379,800
2024-04-24 GOLDMAN SACHS INTERNATIONAL690,0861.21%43,800326327314315457,600
2024-04-23 GOLDMAN SACHS INTERNATIONAL646,2861.13%45,900325331323326280,300
2024-04-22 GOLDMAN SACHS INTERNATIONAL600,3861.05%76,000320334319327612,300
2024-04-18 GOLDMAN SACHS INTERNATIONAL524,3860.92%67,100329338324326398,000
2024-04-16 野村證券株式会社555,0530.97%93,800329344326337880,800
2024-04-16 GOLDMAN SACHS INTERNATIONAL457,2860.80%42,700329344326337880,800
2024-04-09 野村證券株式会社461,2530.81%49,700312318310310321,900
2024-04-05 野村證券株式会社411,5530.72%52,200300303294299367,200
2024-04-04 GOLDMAN SACHS INTERNATIONAL414,5860.72%16,300305307300305294,400
2024-04-03 野村證券株式会社359,3530.63%59,400305308296305445,000
2024-04-03 GOLDMAN SACHS INTERNATIONAL398,2860.69%-37,500305308296305445,000
2024-03-26 野村證券株式会社299,9530.52%51,700308311303303254,900
2024-03-15 GOLDMAN SACHS INTERNATIONAL435,7860.76%38,600280285277284568,400
2024-03-14 GOLDMAN SACHS INTERNATIONAL397,1860.69%-43,799280282276282206,500
2024-03-08 野村證券株式会社248,2530.43%-61,800277297275294663,800
2024-03-07 野村證券株式会社310,0530.54%-49,300280283278281204,200
2024-03-06 野村證券株式会社359,3530.63%-41,400268282267277396,000

TDnet更新情報

報告日strtime銘柄タイトル
2025022513:40ぐるなび A種優先株式の全部取得及び消却の完了に関するお知らせ
2025020715:40ぐるなび 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020715:40ぐるなび 2025年3月期 第3四半期決算説明会資料
2025020715:40ぐるなび A種優先株式の全部取得及び消却に関するお知らせ
2024112115:15ぐるなび 通期業績予想の上方修正及び特別損失の計上に関するお知らせ
2024110615:10ぐるなび 特別利益(投資有価証券売却益)の計上に関するお知らせ
2024110115:10ぐるなび 2025年3月期 第2四半期決算短信〔日本基準〕(連結)
2024110115:10ぐるなび 2025年3月期第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正に関するお知らせ
2024110115:10ぐるなび 2025年3月期 第2四半期決算説明会資料
2024083015:10ぐるなび (訂正・数値データ訂正)「2025年3月期 第1四半期決算短信〔日本基準〕(連結)」の一部訂正について
2024080215:10ぐるなび 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080215:10ぐるなび 2025年3月期第2四半期累計期間及び通期業績予想の修正に関するお知らせ
2024080215:10ぐるなび 2025年3月期 第1四半期決算説明会資料
2024062715:10ぐるなび 支配株主等に関する事項について
2024062715:10ぐるなび 上場維持基準の適合に向けた計画に基づく進捗状況について
2024051415:10ぐるなび 2024年3月期決算短信〔日本基準〕(連結)
2024051415:10ぐるなび 2024年3月期 決算説明会資料
2024032815:10ぐるなび 優先株式に係る剰余金の配当に関するお知らせ
2024032815:10ぐるなび 組織改定及び人事異動に関するお知らせ
2024032115:10ぐるなび 2024年3月期通期業績予想の修正に関するお知らせ
2024020115:10ぐるなび 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024020115:10ぐるなび 2024年3月期通期業績予想の修正に関するお知らせ
2024020115:10ぐるなび 2024年3月期 第3四半期決算説明会資料
2024013117:30ぐるなび 特別利益(投資有価証券売却益)の計上に関するお知らせ

EDINEt更新情報

企業サイト更新情報