[2345]クシム:【学習ソフト製販】システムエンジニアのIT資格取得向け中心
Yahoo! 【スタンダード/25情報･通信業】 売上高:16130 当期純利益:-19600 総資産:865380 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 241 | 243 | 234 | 237 | 121,400 | 41,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251110 | 237 | 247 | 237 | 243 | 120,100 | -1,300 | 103% | ▲ | 2282 | 0 | 0 | 87% | 3% |
| 20251111 | 242 | 244 | 238 | 242 | 57,000 | -63,100 | 100% | ▼ | 8228 | 0 | 0 | 87% | 2% |
| 20251112 | 241 | 248 | 239 | 244 | 98,100 | 41,100 | 101% | ▲ | 1171 | 0 | 0 | 87% | 3% |
| 20251113 | 244 | 245 | 234 | 238 | 182,500 | 84,400 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251114 | 236 | 237 | 227 | 230 | 219,400 | 36,900 | 97% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251117 | 228 | 232 | 223 | 232 | 155,200 | -64,200 | 101% | ▲ | 8882 | 0 | 8 | 83% | 1% |
| 20251118 | 229 | 232 | 218 | 220 | 344,200 | 189,000 | 95% | ▼ | 4717 | 0 | 7 | 79% | 0% |
| 20251119 | 218 | 226 | 217 | 220 | 68,100 | -276,100 | 100% | -- | 8885 | 0 | 5 | 79% | 0% |
| 20251120 | 218 | 224 | 214 | 216 | 157,300 | 89,200 | 98% | ▼ | 7747 | 0 | 4 | 82% | 0% |
| 20251121 | 215 | 219 | 213 | 215 | 90,500 | -66,800 | 100% | ▼▼ | 8888 | 0 | 3 | 83% | 0% |
| 20251125 | 215 | 223 | 215 | 220 | 137,600 | 47,100 | 102% | ▲ | 1141 | 0 | 2 | 87% | 2% |
| 20251126 | 218 | 233 | 218 | 229 | 261,500 | 123,900 | 104% | ▲▲ | 1111 | 0 | 1 | 92% | 7% |
| 20251127 | 229 | 253 | 227 | 245 | 846,600 | 585,100 | 107% | ▲▲▲ | 1111 | 40 | 1 | 98% | 14% |
| 20251128 | 245 | 253 | 232 | 239 | 272,400 | -574,200 | 98% | ▼ | 5228 | 0 | 0 | 96% | 11% |
| 20251201 | 239 | 240 | 231 | 234 | 152,600 | -119,800 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 9% |
| 20251202 | 231 | 233 | 225 | 225 | 127,700 | -24,900 | 96% | ▼▼▼ | 8888 | 0 | 0 | 92% | 5% |
| 20251203 | 223 | 227 | 216 | 216 | 156,300 | 28,600 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251204 | 216 | 223 | 213 | 219 | 118,800 | -37,500 | 101% | ▲ | 8882 | 0 | 0 | 89% | 2% |
| 20251205 | 218 | 222 | 216 | 218 | 75,500 | -43,300 | 100% | ▼ | 8228 | 0 | 0 | 89% | 1% |
| 20251208 | 217 | 220 | 214 | 215 | 93,800 | 18,300 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,753,600 | 0 | 1,107,700 | 0 | 645,900 | 0 |
| 2025-11-21 | 1,762,300 | 0 | 1,116,900 | 0 | 645,400 | 0 |
| 2025-11-14 | 1,848,600 | 0 | 1,142,700 | 0 | 705,900 | 0 |
| 2025-11-07 | 1,848,800 | 0 | 1,124,000 | 0 | 724,800 | 0 |