[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 209 | 210 | 207 | 209 | 138,000 | -12,500 | 101% | ▲ | 5582 | 0 | 0 | 93% | 1% |
| 20251028 | 209 | 209 | 204 | 204 | 329,200 | 191,200 | 98% | ▼ | 7747 | 0 | 0 | 92% | 0% |
| 20251029 | 204 | 204 | 199 | 200 | 311,300 | -17,900 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251030 | 200 | 202 | 199 | 200 | 243,100 | -68,200 | 100% | -- | 8585 | 0 | 0 | 91% | 0% |
| 20251031 | 201 | 202 | 198 | 198 | 207,800 | -35,300 | 99% | ▼ | 5828 | 0 | 0 | 90% | 0% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 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 |
| 2025-10-31 | 1,881,500 | 409,200 | 1,269,900 | 5,500 | 611,600 | 403,700 |