[2695]くら寿司:【回転ずし】関西地盤100円均一の「くら寿司」展開
Yahoo! 【プライム/27小売業】 売上高:2349500 当期純利益:32260 総資産:1394460 時価:1374億円
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 | 3,290 | 3,295 | 3,215 | 3,240 | 225,300 | 20,500 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251105 | 3,270 | 3,285 | 3,235 | 3,245 | 166,400 | -58,900 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20251106 | 3,265 | 3,275 | 3,245 | 3,245 | 112,600 | -53,800 | 100% | -- | 8285 | 0 | 0 | 92% | 0% |
| 20251107 | 3,245 | 3,310 | 3,245 | 3,300 | 175,300 | 62,700 | 102% | ▲ | 1471 | 0 | 0 | 94% | 2% |
| 20251110 | 3,305 | 3,305 | 3,265 | 3,265 | 140,900 | -34,400 | 99% | ▼ | 8228 | 51 | 0 | 93% | 1% |
| 20251111 | 3,280 | 3,325 | 3,260 | 3,310 | 146,900 | 6,000 | 101% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20251112 | 3,300 | 3,370 | 3,295 | 3,345 | 109,300 | -37,600 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251113 | 3,360 | 3,380 | 3,350 | 3,365 | 75,500 | -33,800 | 101% | ▲▲▲ | 2222 | 51 | 0 | 96% | 4% |
| 20251114 | 3,360 | 3,400 | 3,355 | 3,360 | 111,600 | 36,100 | 100% | ▼ | 1147 | 0 | 0 | 95% | 4% |
| 20251117 | 3,330 | 3,340 | 3,285 | 3,305 | 177,600 | 66,000 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251118 | 3,280 | 3,295 | 3,265 | 3,265 | 122,000 | -55,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 93% | 1% |
| 20251119 | 3,290 | 3,335 | 3,290 | 3,295 | 135,100 | 13,100 | 101% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251120 | 3,285 | 3,300 | 3,270 | 3,270 | 125,000 | -10,100 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251121 | 3,280 | 3,340 | 3,280 | 3,335 | 135,500 | 10,500 | 102% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20251125 | 3,345 | 3,350 | 3,310 | 3,330 | 111,600 | -23,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251126 | 3,355 | 3,385 | 3,350 | 3,365 | 102,900 | -8,700 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251127 | 3,365 | 3,385 | 3,345 | 3,370 | 92,700 | -10,200 | 100% | ▲▲ | 5822 | 0 | 0 | 100% | 4% |
| 20251128 | 3,350 | 3,385 | 3,350 | 3,360 | 119,400 | 26,700 | 100% | ▼ | 4177 | 0 | 0 | 100% | 4% |
| 20251201 | 3,385 | 3,395 | 3,335 | 3,345 | 130,000 | 10,600 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251202 | 3,345 | 3,370 | 3,335 | 3,370 | 81,600 | -48,400 | 101% | ▲ | 8582 | 0 | 0 | 100% | 4% |
| 20251203 | 3,350 | 3,370 | 3,320 | 3,320 | 102,400 | 20,800 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 2695 | JPM Securities Japan Co Ltd. | 375,460 | 1% | ▲ | 42,686 |
| 2025-11-25 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 229,229 | 1% | ▲ | 28,200 |
| 2025-11-21 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 201,029 | 0% | ▼ | -6,300 |
| 2025-11-20 | 2695 | GOLDMAN SACHS INTERNATIONAL | 917,573 | 2% | ▲ | 20,000 |
| 2025-11-20 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 207,329 | 1% | ▲ | 6,409 |
| 2025-11-19 | 2695 | GOLDMAN SACHS INTERNATIONAL | 897,573 | 2% | ▼ | -15,900 |
| 2025-11-18 | 2695 | GOLDMAN SACHS INTERNATIONAL | 913,473 | 2% | ▲ | 38,400 |
| 2025-11-14 | 2695 | GOLDMAN SACHS INTERNATIONAL | 875,073 | 2% | ▲ | 20,300 |
| 2025-11-12 | 2695 | Barclays Capital Securities Ltd | 156,400 | 0% | ▼ | -54,000 |
| 2025-11-12 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 200,920 | 0% | ▼ | -47,000 |
| 2025-11-11 | 2695 | Barclays Capital Securities Ltd | 210,400 | 1% | ▲ | 3,500 |
| 2025-11-07 | 2695 | Barclays Capital Securities Ltd | 206,900 | 0% | ▼ | -700 |
| 2025-11-07 | 2695 | GOLDMAN SACHS INTERNATIONAL | 854,773 | 2% | ▲ | 41,664 |
| 2025-11-06 | 2695 | Barclays Capital Securities Ltd | 207,600 | 1% | ▲ | 10,700 |
| 2025-11-04 | 2695 | モルガン・スタンレーMUFG証券株式会社 | 247,920 | 1% | ▼ | -18,300 |
| 2025-11-04 | 2695 | GOLDMAN SACHS INTERNATIONAL | 813,109 | 2% | ▲ | 38,800 |
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 | 232,300 | 29,900 | 73,700 | 3,500 | 158,600 | 26,400 |
| 2025-11-21 | 230,300 | 31,400 | 72,500 | 3,500 | 157,800 | 27,900 |
| 2025-11-14 | 229,600 | 31,500 | 68,600 | 3,700 | 161,000 | 27,800 |
| 2025-11-07 | 237,900 | 30,000 | 74,000 | 3,300 | 163,900 | 26,700 |