[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/情報･通信業】 売上高:16130 当期純利益:-19600 総資産:865380 時価:53億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 238 | 311 | 230 | 265 | 8,065,800 | 6,665,800 | 114% | ▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20250822 | 291 | 350 | 288 | 331 | 5,682,700 | 4,940,000 | 116% | ▲ | 1111 | 22 | 1 | 100% | 61% |
| 20250805 | 208 | 228 | 208 | 222 | 1,295,200 | 1,209,200 | 107% | ▲ | 1111 | 20 | 1 | 100% | 8% |
| 20250826 | 320 | 356 | 307 | 340 | 2,789,200 | 616,100 | 105% | ▲ | 1171 | 0 | 1 | 100% | 66% |
| 20250814 | 238 | 251 | 221 | 248 | 2,615,100 | 612,200 | 95% | ▼▼ | 7777 | 0 | 2 | 94% | 21% |
| 20250812 | 256 | 278 | 251 | 263 | 2,755,900 | 149,000 | 104% | ▲ | 1171 | 0 | 4 | 99% | 28% |
| 20250806 | 223 | 238 | 223 | 233 | 1,400,000 | 104,800 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 14% |
| 20250815 | 264 | 284 | 256 | 278 | 2,714,600 | 99,500 | 112% | ▲ | 1111 | 0 | 1 | 100% | 36% |
| 20250731 | 206 | 210 | 206 | 209 | 167,200 | 82,700 | 101% | ▲▲ | 7441 | 0 | 4 | 95% | 2% |
| 20250728 | 208 | 213 | 205 | 211 | 220,900 | 68,700 | 102% | ▲ | 1411 | 0 | 7 | 95% | 2% |
| 20250804 | 207 | 210 | 206 | 208 | 86,000 | 24,500 | 100% | -- | 1774 | 0 | 2 | 94% | 1% |
| 20250729 | 210 | 212 | 205 | 205 | 219,500 | -1,400 | 97% | ▼ | 8528 | 0 | 6 | 92% | 0% |
| 20250827 | 334 | 338 | 307 | 316 | 2,781,400 | -7,800 | 93% | ▼ | 8528 | 0 | 0 | 93% | 53% |
| 20250801 | 209 | 209 | 207 | 208 | 61,500 | -105,700 | 100% | ▼ | 8228 | 0 | 3 | 94% | 1% |
| 20250730 | 206 | 211 | 206 | 207 | 84,500 | -135,000 | 101% | ▲ | 8282 | 0 | 5 | 94% | 1% |
| 20250821 | 284 | 293 | 277 | 285 | 742,700 | -147,400 | 99% | ▼▼▼ | 8888 | 51 | 2 | 97% | 39% |
| 20250819 | 291 | 304 | 273 | 289 | 2,002,800 | -231,700 | 99% | ▼ | 2828 | 0 | 4 | 99% | 41% |
| 20250818 | 285 | 300 | 281 | 293 | 2,234,500 | -480,100 | 105% | ▲▲ | 2222 | 0 | 5 | 100% | 43% |
| 20250813 | 261 | 284 | 255 | 261 | 2,002,900 | -753,000 | 99% | ▼ | 2228 | 0 | 3 | 98% | 27% |
| 20250820 | 294 | 294 | 278 | 288 | 890,100 | -1,112,700 | 100% | ▼▼ | 8228 | 0 | 3 | 98% | 40% |
| 20250828 | 318 | 321 | 296 | 300 | 1,594,200 | -1,187,200 | 95% | ▼▼ | 8888 | 0 | 0 | 88% | 44% |
| 20250825 | 333 | 334 | 303 | 324 | 2,173,100 | -3,509,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 58% |
| 20250808 | 266 | 276 | 246 | 252 | 2,606,900 | -5,458,900 | 95% | ▼ | 8228 | 0 | 6 | 95% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2345 | Barclays Capital Securities Ltd | 218,759 | 1% | ▼ | -18,700 |
| 2025-07-29 | 2345 | Barclays Capital Securities Ltd | 245,259 | 1% | ▲ | 26,500 |
| 2025-07-29 | 2345 | UBS AG | 192,500 | 1% | ▲ | 48,200 |
| 2025-07-31 | 2345 | Barclays Capital Securities Ltd | 205,459 | 1% | ▼ | -39,800 |
| 2025-07-31 | 2345 | UBS AG | 158,200 | 1% | ▼ | -34,300 |
| 2025-08-04 | 2345 | UBS AG | 125,000 | 1% | ▼ | -33,200 |
| 2025-08-05 | 2345 | Barclays Capital Securities Ltd | 158,559 | 1% | ▼ | -46,900 |
| 2025-08-05 | 2345 | UBS AG | 50,400 | 0% | ▼ | -74,600 |
| 2025-08-06 | 2345 | GOLDMAN SACHS INTERNATIONAL | 320,600 | 2% | ▲ | 7,600 |
| 2025-08-07 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 211,400 | 1% | ▲ | 104,700 |
| 2025-08-07 | 2345 | Barclays Capital Securities Ltd | 167,659 | 1% | ▲ | 9,100 |
| 2025-08-08 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 247,000 | 1% | ▲ | 35,600 |
| 2025-08-08 | 2345 | Barclays Capital Securities Ltd | 83,859 | 0% | ▼ | -83,800 |
| 2025-08-08 | 2345 | GOLDMAN SACHS INTERNATIONAL | 316,000 | 2% | ▼ | -4,600 |
| 2025-08-08 | 2345 | UBS AG | 90,400 | 1% | ▲ | |
| 2025-08-12 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 297,900 | 2% | ▲ | 50,900 |
| 2025-08-12 | 2345 | UBS AG | 177,800 | 1% | ▲ | 87,400 |
| 2025-08-13 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 261,700 | 1% | ▼ | -36,200 |
| 2025-08-13 | 2345 | GOLDMAN SACHS INTERNATIONAL | 295,000 | 2% | ▼ | -21,000 |
| 2025-08-13 | 2345 | UBS AG | 104,900 | 1% | ▼ | -72,900 |
| 2025-08-14 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 245,800 | 1% | ▼ | -15,900 |
| 2025-08-14 | 2345 | Citigroup Global Markets Limited | 101,100 | 1% | ▲ | |
| 2025-08-14 | 2345 | UBS AG | 204,700 | 1% | ▲ | 99,800 |
| 2025-08-15 | 2345 | BNP Paribas Financial Markets SNC | 88,900 | 1% | ▲ | |
| 2025-08-15 | 2345 | Citigroup Global Markets Limited | 122,600 | 1% | ▲ | 21,500 |
| 2025-08-15 | 2345 | GOLDMAN SACHS INTERNATIONAL | 283,700 | 2% | ▼ | -11,300 |
| 2025-08-15 | 2345 | UBS AG | 271,100 | 2% | ▲ | 66,400 |
| 2025-08-18 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 299,600 | 2% | ▲ | 53,800 |
| 2025-08-18 | 2345 | Barclays Capital Securities Ltd | 108,159 | 1% | ▲ | |
| 2025-08-18 | 2345 | Citigroup Global Markets Limited | 139,600 | 1% | ▲ | 17,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,681,900 | 0 | 879,900 | 0 | 802,000 | 0 |
| 2025-08-08 | 2,048,000 | 0 | 1,072,900 | 0 | 975,100 | 0 |
| 2025-08-15 | 2,193,300 | 0 | 1,184,700 | 0 | 1,008,600 | 0 |
| 2025-08-22 | 2,424,400 | 0 | 1,187,000 | 0 | 1,237,400 | 0 |