[4014]カラダノート:【健康アプリ】妊娠・育児層向けを中心に提供
Yahoo! 【グロース/25情報･通信業】 売上高:21930 当期純利益:1140 総資産:10350 時価:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 430 | 434 | 424 | 424 | 15,800 | 9,900 | 97% | ▼▼ | 7777 | 0 | 8 | 80% | 0% |
| 20251015 | 421 | 424 | 404 | 422 | 14,300 | -1,500 | 100% | ▼▼▼ | 8888 | 0 | 7 | 82% | 0% |
| 20251016 | 430 | 430 | 414 | 421 | 6,700 | -7,600 | 100% | ▼▼▼▼ | 2228 | 0 | 6 | 85% | 0% |
| 20251017 | 415 | 419 | 414 | 414 | 5,600 | -1,100 | 98% | ▼▼▼▼▼ | 8588 | 0 | 5 | 87% | 0% |
| 20251020 | 414 | 420 | 414 | 415 | 4,200 | -1,400 | 100% | ▲ | 2582 | 0 | 4 | 88% | 0% |
| 20251021 | 415 | 420 | 414 | 418 | 3,500 | -700 | 101% | ▲▲ | 5522 | 0 | 3 | 88% | 1% |
| 20251022 | 418 | 420 | 417 | 418 | 5,900 | 2,400 | 100% | -- | 4114 | 0 | 2 | 88% | 1% |
| 20251023 | 424 | 498 | 422 | 498 | 713,000 | 707,100 | 119% | ▲ | 1111 | 20 | 1 | 100% | 20% |
| 20251024 | 578 | 578 | 578 | 578 | 39,700 | -673,300 | 116% | ▲▲ | 2222 | 0 | 0 | 100% | 40% |
| 20251027 | 598 | 598 | 510 | 513 | 394,400 | 354,700 | 89% | ▼ | 1717 | 0 | 0 | 89% | 24% |
| 20251028 | 498 | 498 | 478 | 491 | 121,100 | -273,300 | 96% | ▼▼ | 8888 | 0 | 0 | 85% | 19% |
| 20251029 | 486 | 551 | 467 | 480 | 638,600 | 517,500 | 98% | ▼▼▼ | 1777 | 24 | 0 | 83% | 16% |
| 20251030 | 504 | 504 | 454 | 469 | 105,900 | -532,700 | 98% | ▼▼▼▼ | 8828 | 0 | 0 | 81% | 13% |
| 20251031 | 466 | 475 | 458 | 475 | 34,100 | -71,800 | 101% | ▲ | 8282 | 0 | 0 | 82% | 15% |
| 20251104 | 475 | 475 | 460 | 461 | 22,300 | -11,800 | 97% | ▼ | 5228 | 0 | 0 | 80% | 11% |
| 20251105 | 457 | 470 | 452 | 467 | 24,200 | 1,900 | 101% | ▲ | 7771 | 0 | 0 | 81% | 13% |
| 20251106 | 467 | 480 | 464 | 469 | 21,500 | -2,700 | 100% | ▲▲ | 2222 | 0 | 0 | 81% | 13% |
| 20251107 | 466 | 480 | 462 | 470 | 13,200 | -8,300 | 100% | ▲▲▲ | 5882 | 0 | 0 | 81% | 14% |
| 20251110 | 470 | 475 | 458 | 464 | 14,600 | 1,400 | 99% | ▼ | 7717 | 0 | 0 | 80% | 12% |
| 20251111 | 465 | 473 | 455 | 468 | 17,200 | 2,600 | 101% | ▲ | 7771 | 0 | 0 | 81% | 13% |
| 20251112 | 470 | 473 | 464 | 464 | 11,900 | -5,300 | 99% | ▼ | 5228 | 0 | 0 | 80% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 192,000 | 0 | 108,300 | 0 | 83,700 | 0 |
| 2025-10-31 | 196,700 | 0 | 109,300 | 0 | 87,400 | 0 |
| 2025-10-24 | 175,300 | 66,100 | 116,100 | 66,100 | 59,200 | 0 |
| 2025-10-17 | 236,400 | 0 | 143,800 | 0 | 92,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-08 14:12 | S100W7XB | 住友生命保険相互会社 | 変更報告書 |
| 2025-07-03 16:30 | S100WAS4 | 佐藤 竜也 | 変更報告書 |
| 2025-06-05 11:45 | S100VV6S | 住友生命保険相互会社 | 大量保有報告書 |
| 2025-05-29 16:00 | S100VUKR | 佐藤 竜也 | 変更報告書 |
| 2024-02-21 09:00 | S100SXGR | 佐藤 竜也 | 変更報告書 |