[2138]クルーズ:【携帯コンテンツ】ソーシャルゲームの開発ブログも
Yahoo! 【スタンダード/25情報・通信業】 売上高:141910 当期純利益:-5300 総資産:295300 時価:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 600 | 606 | 595 | 595 | 14,500 | -1,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250930 | 595 | 595 | 580 | 582 | 25,400 | 10,900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251001 | 580 | 580 | 567 | 572 | 30,000 | 4,600 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 571 | 576 | 567 | 575 | 9,500 | -20,500 | 101% | ▲ | 8582 | 0 | 0 | 93% | 1% |
| 20251003 | 575 | 585 | 575 | 585 | 10,400 | 900 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251006 | 586 | 586 | 563 | 573 | 27,300 | 16,900 | 98% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251007 | 567 | 575 | 565 | 567 | 17,100 | -10,200 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251008 | 563 | 586 | 563 | 576 | 17,200 | 100 | 102% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20251009 | 574 | 574 | 564 | 570 | 7,700 | -9,500 | 99% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251010 | 564 | 564 | 557 | 557 | 17,000 | 9,300 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251014 | 551 | 556 | 528 | 528 | 53,000 | 36,000 | 95% | ▼▼▼ | 7777 | 0 | 3 | 86% | 0% |
| 20251015 | 536 | 565 | 536 | 559 | 22,000 | -31,000 | 106% | ▲ | 2282 | 0 | 2 | 91% | 6% |
| 20251016 | 564 | 584 | 564 | 583 | 26,800 | 4,800 | 104% | ▲▲ | 1111 | 0 | 0 | 94% | 10% |
| 20251017 | 583 | 583 | 561 | 565 | 17,200 | -9,600 | 97% | ▼ | 8828 | 0 | 0 | 92% | 7% |
| 20251020 | 565 | 573 | 565 | 565 | 8,700 | -8,500 | 100% | -- | 8285 | 0 | 0 | 92% | 7% |
| 20251021 | 563 | 572 | 562 | 571 | 12,000 | 3,300 | 101% | ▲ | 7771 | 0 | 0 | 93% | 8% |
| 20251022 | 579 | 580 | 572 | 579 | 5,300 | -6,700 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 10% |
| 20251023 | 581 | 581 | 572 | 576 | 2,200 | -3,100 | 99% | ▼ | 2528 | 0 | 0 | 95% | 9% |
| 20251024 | 580 | 580 | 574 | 574 | 3,500 | 1,300 | 100% | ▼▼ | 7177 | 0 | 0 | 96% | 9% |
| 20251027 | 572 | 583 | 566 | 572 | 18,600 | 15,100 | 100% | ▼▼▼ | 1777 | 0 | 0 | 96% | 8% |
| 20251028 | 567 | 568 | 557 | 560 | 26,400 | 7,800 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251029 | 560 | 560 | 532 | 539 | 26,900 | 500 | 96% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 479,100 | 27,600 | 308,800 | 0 | 170,300 | 27,600 |
| 2025-10-17 | 480,300 | 28,200 | 315,100 | 0 | 165,200 | 28,200 |
| 2025-10-10 | 477,900 | 32,200 | 301,600 | 0 | 176,300 | 32,200 |
| 2025-10-03 | 522,400 | 32,100 | 349,200 | 0 | 173,200 | 32,100 |