[3926]オープンドア:【旅行情報】「トラベルコ」
Yahoo! 【プライム/25情報･通信業】 売上高:24050 当期純利益:-1200 総資産:48020 時価:110億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 429 | 431 | 421 | 431 | 56,700 | -18,800 | 100% | ▲▲ | 5222 | 0 | 0 | 89% | 4% |
| 20251010 | 424 | 428 | 417 | 419 | 37,800 | -18,900 | 97% | ▼ | 8888 | 0 | 0 | 87% | 1% |
| 20251014 | 413 | 415 | 400 | 415 | 94,600 | 56,800 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251015 | 419 | 419 | 410 | 415 | 30,600 | -64,000 | 100% | -- | 2225 | 0 | 0 | 88% | 0% |
| 20251016 | 414 | 414 | 401 | 409 | 41,900 | 11,300 | 99% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251017 | 409 | 409 | 402 | 402 | 44,000 | 2,100 | 98% | ▼▼ | 7177 | 0 | 0 | 85% | 0% |
| 20251020 | 403 | 410 | 402 | 405 | 50,700 | 6,700 | 101% | ▲ | 1471 | 0 | 0 | 88% | 1% |
| 20251021 | 402 | 411 | 400 | 403 | 52,900 | 2,200 | 100% | ▼ | 1777 | 0 | 0 | 89% | 0% |
| 20251022 | 401 | 410 | 401 | 409 | 26,100 | -26,800 | 101% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251023 | 408 | 412 | 404 | 407 | 31,100 | 5,000 | 100% | ▼ | 1117 | 0 | 0 | 90% | 1% |
| 20251024 | 407 | 409 | 403 | 403 | 30,400 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251027 | 402 | 407 | 400 | 400 | 78,700 | 48,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251028 | 400 | 400 | 392 | 394 | 98,400 | 19,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251029 | 392 | 392 | 372 | 376 | 163,100 | 64,700 | 95% | ▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251030 | 377 | 384 | 374 | 376 | 223,500 | 60,400 | 100% | -- | 7174 | 0 | 0 | 87% | 0% |
| 20251031 | 375 | 379 | 360 | 368 | 215,400 | -8,100 | 98% | ▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251104 | 365 | 379 | 363 | 378 | 63,000 | -152,400 | 103% | ▲ | 5282 | 0 | 0 | 88% | 3% |
| 20251105 | 375 | 375 | 361 | 361 | 61,400 | -1,600 | 96% | ▼ | 8828 | 0 | 0 | 84% | 0% |
| 20251106 | 361 | 363 | 356 | 360 | 97,300 | 35,900 | 100% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251107 | 356 | 363 | 354 | 354 | 55,200 | -42,100 | 98% | ▼▼▼ | 5888 | 0 | 0 | 82% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3926 | Nomura International plc | 438,560 | 1% | ▲ | 2,049 |
| 2025-10-30 | 3926 | Barclays Capital Securities Ltd | 198,010 | 1% | ▼ | -106,800 |
| 2025-10-30 | 3926 | GOLDMAN SACHS INTERNATIONAL | 425,166 | 1% | ▼ | -16,100 |
| 2025-10-30 | 3926 | Nomura International plc | 436,511 | 1% | ▼ | -2,474 |
| 2025-10-29 | 3926 | Barclays Capital Securities Ltd | 304,810 | 1% | ▲ | 50,886 |
| 2025-10-29 | 3926 | UBS AG | 117,780 | 0% | ▼ | -68,286 |
| 2025-10-28 | 3926 | Barclays Capital Securities Ltd | 253,924 | 1% | ▲ | 28,200 |
| 2025-10-27 | 3926 | GOLDMAN SACHS INTERNATIONAL | 441,266 | 1% | ▲ | 8,000 |
| 2025-10-17 | 3926 | Nomura International plc | 438,985 | 1% | ▲ | 12,139 |
| 2025-10-14 | 3926 | Barclays Capital Securities Ltd | 225,724 | 1% | ▲ | 7,200 |
| 2025-10-14 | 3926 | GOLDMAN SACHS INTERNATIONAL | 433,266 | 1% | ▼ | -9,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 550,000 | 0 | 366,000 | 0 | 184,000 | 0 |
| 2025-10-24 | 555,500 | 0 | 361,600 | 0 | 193,900 | 0 |
| 2025-10-17 | 550,300 | 0 | 349,100 | 0 | 201,200 | 0 |
| 2025-10-10 | 557,900 | 0 | 336,800 | 0 | 221,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-14 16:32 | S100WUVS | 株式会社くふうカンパニーホールディングス | 大量保有報告書 |
| 2025-08-06 15:30 | S100WH13 | 関根 大介 | 変更報告書 |