[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:74億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 620 | 620 | 611 | 614 | 12,000 | 1,400 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
20250909 | 615 | 618 | 610 | 612 | 6,600 | -5,400 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250910 | 616 | 616 | 607 | 610 | 13,700 | 7,100 | 100% | ▼▼▼ | 7717 | 0 | 0 | 93% | 0% |
20250911 | 617 | 617 | 604 | 606 | 6,700 | -7,000 | 99% | ▼▼▼▼ | 2828 | 0 | 0 | 93% | 0% |
20250912 | 605 | 606 | 593 | 601 | 39,000 | 32,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250916 | 598 | 605 | 594 | 605 | 7,500 | -31,500 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
20250917 | 601 | 611 | 600 | 611 | 5,300 | -2,200 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
20250918 | 614 | 614 | 602 | 606 | 10,100 | 4,800 | 99% | ▼ | 1117 | 0 | 0 | 93% | 1% |
20250919 | 616 | 616 | 598 | 604 | 13,200 | 3,100 | 100% | ▼▼ | 1717 | 0 | 0 | 92% | 0% |
20250922 | 604 | 616 | 601 | 616 | 97,300 | 84,100 | 102% | ▲ | 4171 | 10 | 0 | 94% | 2% |
20250924 | 621 | 624 | 616 | 617 | 19,700 | -77,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
20250925 | 618 | 618 | 604 | 604 | 13,100 | -6,600 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
20250926 | 601 | 608 | 600 | 600 | 15,500 | 2,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 522,400 | 32,100 | 349,200 | 0 | 173,200 | 32,100 |
2025-09-26 | 559,900 | 33,900 | 378,200 | 0 | 181,700 | 33,900 |
2025-09-19 | 476,700 | 37,100 | 302,100 | 0 | 174,600 | 37,100 |
2025-09-12 | 478,800 | 42,600 | 302,900 | 0 | 175,900 | 42,600 |