[2997]ストレジ王:【トランクルーム】トランクルームの運営
Yahoo! 【グロース/32不動産業】 売上高:42620 当期純利益:750 総資産:36310 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,015 | 1,019 | 1,014 | 1,014 | 1,100 | 400 | 100% | ▲ | 1111 | 0 | 13 | 98% | 1% |
| 20251126 | 1,014 | 1,022 | 1,014 | 1,020 | 3,800 | 2,700 | 101% | ▲▲ | 1471 | 0 | 12 | 99% | 2% |
| 20251127 | 1,022 | 1,033 | 1,017 | 1,033 | 2,400 | -1,400 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 3% |
| 20251128 | 1,033 | 1,035 | 1,030 | 1,035 | 2,400 | 0 | 100% | ▲▲▲▲ | 2222 | 0 | 13 | 100% | 3% |
| 20251201 | 1,035 | 1,063 | 1,035 | 1,049 | 10,400 | 8,000 | 101% | ▲▲▲▲▲ | 1111 | 0 | 12 | 100% | 4% |
| 20251202 | 1,063 | 1,064 | 1,053 | 1,063 | 4,000 | -6,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 6% |
| 20251203 | 1,065 | 1,065 | 1,038 | 1,050 | 3,800 | -200 | 99% | ▼ | 2828 | 0 | 14 | 99% | 5% |
| 20251204 | 1,050 | 1,065 | 1,050 | 1,055 | 2,900 | -900 | 100% | ▲ | 5282 | 0 | 10 | 99% | 5% |
| 20251205 | 1,060 | 1,063 | 1,050 | 1,061 | 2,800 | -100 | 101% | ▲▲ | 8522 | 0 | 10 | 100% | 6% |
| 20251208 | 1,061 | 1,061 | 1,055 | 1,060 | 2,800 | 0 | 100% | ▼ | 8228 | 0 | 10 | 100% | 6% |
| 20251209 | 1,060 | 1,060 | 1,054 | 1,056 | 2,300 | -500 | 100% | ▼▼ | 8888 | 0 | 8 | 99% | 5% |
| 20251210 | 1,062 | 1,062 | 1,059 | 1,061 | 1,800 | -500 | 100% | ▲ | 2222 | 0 | 8 | 100% | 5% |
| 20251211 | 1,071 | 1,071 | 1,059 | 1,066 | 4,600 | 2,800 | 100% | ▲▲ | 1411 | 0 | 8 | 100% | 5% |
| 20251212 | 1,071 | 1,072 | 1,067 | 1,072 | 2,000 | -2,600 | 101% | ▲▲▲ | 2252 | 0 | 7 | 100% | 6% |
| 20251215 | 1,072 | 1,075 | 1,062 | 1,067 | 4,800 | 2,800 | 100% | ▼ | 1717 | 0 | 6 | 100% | 5% |
| 20251216 | 1,078 | 1,114 | 1,071 | 1,096 | 14,100 | 9,300 | 103% | ▲ | 1111 | 0 | 5 | 100% | 8% |
| 20251217 | 1,092 | 1,107 | 1,092 | 1,107 | 4,000 | -10,100 | 101% | ▲▲ | 8222 | 0 | 6 | 100% | 9% |
| 20251218 | 1,109 | 1,116 | 1,096 | 1,114 | 7,700 | 3,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251219 | 1,115 | 1,120 | 1,110 | 1,118 | 4,400 | -3,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251222 | 1,118 | 1,223 | 1,118 | 1,133 | 27,000 | 22,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251223 | 1,128 | 1,142 | 1,125 | 1,139 | 5,900 | -21,100 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20251224 | 1,138 | 1,150 | 1,138 | 1,149 | 4,200 | -1,700 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251225 | 1,150 | 1,159 | 1,143 | 1,159 | 7,600 | 3,400 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 31,400 | 0 | 8,800 | 0 | 22,600 | 0 |
| 2025-12-12 | 31,300 | 0 | 8,100 | 0 | 23,200 | 0 |
| 2025-12-05 | 30,000 | 0 | 8,200 | 0 | 21,800 | 0 |
| 2025-11-28 | 27,300 | 0 | 7,500 | 0 | 19,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-15 14:38 | S100WBZ0 | 株式会社デベロップ | 変更報告書（短期大量譲渡） |
| 2025-07-07 11:58 | S100WBHX | 株式会社ケイ・エル・アイ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-02 16:33 | S100WAGL | 株式会社ケイ・エル・アイ | 大量保有報告書 |
| 2025-07-02 09:05 | S100WA9C | 株式会社デベロップ | 変更報告書 |