[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:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 261 | 262 | 250 | 253 | 587,200 | -73,000 | 96% | ▼ | 8888 | 51 | 0 | 71% | 0% |
| 20250911 | 262 | 264 | 252 | 264 | 660,200 | -136,700 | 101% | ▲ | 5222 | 0 | 0 | 74% | 1% |
| 20250916 | 253 | 260 | 249 | 253 | 701,600 | 114,400 | 100% | -- | 7774 | 0 | 0 | 71% | 0% |
| 20250821 | 284 | 293 | 277 | 285 | 742,700 | -147,400 | 99% | ▼▼▼ | 8888 | 51 | 2 | 97% | 39% |
| 20250917 | 256 | 267 | 251 | 257 | 786,000 | 84,400 | 102% | ▲ | 1111 | 0 | 0 | 72% | 2% |
| 20250910 | 261 | 264 | 246 | 262 | 796,900 | -491,400 | 100% | -- | 8885 | 51 | 0 | 73% | 6% |
| 20250820 | 294 | 294 | 278 | 288 | 890,100 | -1,112,700 | 100% | ▼▼ | 8228 | 0 | 3 | 98% | 40% |
| 20250909 | 266 | 268 | 251 | 262 | 1,288,300 | -3,540,600 | 99% | ▼▼ | 8288 | 51 | 0 | 73% | 6% |
| 20250918 | 257 | 263 | 233 | 237 | 1,304,700 | 518,700 | 92% | ▼ | 7717 | 0 | 0 | 66% | 0% |
| 20250901 | 333 | 348 | 330 | 334 | 1,339,400 | -5,344,700 | 99% | ▼ | 8228 | 0 | 2 | 98% | 61% |
| 20250828 | 318 | 321 | 296 | 300 | 1,594,200 | -1,187,200 | 95% | ▼▼ | 8888 | 0 | 2 | 88% | 44% |
| 20250904 | 307 | 324 | 300 | 308 | 1,755,400 | -2,828,900 | 102% | ▲ | 8282 | 0 | 0 | 86% | 24% |
| 20250905 | 304 | 323 | 299 | 312 | 1,761,500 | 6,100 | 101% | ▲▲ | 7771 | 0 | 0 | 87% | 26% |
| 20250819 | 291 | 304 | 273 | 289 | 2,002,800 | -231,700 | 99% | ▼ | 2828 | 0 | 4 | 99% | 41% |
| 20250825 | 333 | 334 | 303 | 324 | 2,173,100 | -3,509,600 | 98% | ▼ | 8228 | 0 | 7 | 98% | 58% |
| 20250818 | 285 | 300 | 281 | 293 | 2,234,500 | -480,100 | 105% | ▲▲ | 2222 | 0 | 5 | 100% | 43% |
| 20250902 | 334 | 372 | 334 | 357 | 2,659,400 | 1,320,000 | 107% | ▲ | 1111 | 0 | 1 | 100% | 61% |
| 20250827 | 334 | 338 | 307 | 316 | 2,781,400 | -7,800 | 93% | ▼ | 8528 | 0 | 5 | 93% | 53% |
| 20250826 | 320 | 356 | 307 | 340 | 2,789,200 | 616,100 | 105% | ▲ | 1171 | 0 | 1 | 100% | 66% |
| 20250903 | 341 | 341 | 291 | 302 | 4,584,300 | 1,924,900 | 85% | ▼ | 7717 | 22 | 0 | 85% | 30% |
| 20250908 | 298 | 302 | 244 | 264 | 4,828,900 | 3,067,400 | 85% | ▼ | 7777 | 22 | 0 | 74% | 6% |
| 20250822 | 291 | 350 | 288 | 331 | 5,682,700 | 4,940,000 | 116% | ▲ | 1111 | 22 | 1 | 100% | 61% |
| 20250829 | 300 | 377 | 299 | 339 | 6,684,100 | 5,089,900 | 113% | ▲ | 1171 | 22 | 1 | 100% | 63% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2345 | GOLDMAN SACHS INTERNATIONAL | 262,000 | 1% | ▼ | -6,900 |
| 2025-09-12 | 2345 | MERRILL LYNCH INTERNATIONAL | 113,900 | 1% | ▼ | -28,700 |
| 2025-09-11 | 2345 | GOLDMAN SACHS INTERNATIONAL | 268,900 | 2% | ▼ | -31,400 |
| 2025-09-11 | 2345 | JPM Securities Japan Co Ltd. | 208,500 | 1% | ▼ | -13,900 |
| 2025-09-11 | 2345 | MERRILL LYNCH INTERNATIONAL | 142,600 | 1% | ▼ | -6,900 |
| 2025-09-11 | 2345 | Nomura International plc | 181,100 | 1% | ▼ | -64,000 |
| 2025-09-11 | 2345 | UBS AG | 213,100 | 1% | ▼ | -38,300 |
| 2025-09-16 | 2345 | JPM Securities Japan Co Ltd. | 195,000 | 1% | ▼ | -13,500 |
| 2025-08-21 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 232,700 | 1% | ▼ | -35,500 |
| 2025-08-21 | 2345 | GOLDMAN SACHS INTERNATIONAL | 261,600 | 1% | ▼ | -22,100 |
| 2025-08-21 | 2345 | JPM Securities Japan Co Ltd. | 89,600 | 1% | ▲ | |
| 2025-08-21 | 2345 | UBS AG | 235,000 | 1% | ▼ | -32,000 |
| 2025-09-10 | 2345 | GOLDMAN SACHS INTERNATIONAL | 300,300 | 2% | ▼ | -9,600 |
| 2025-09-10 | 2345 | JPM Securities Japan Co Ltd. | 222,400 | 1% | ▼ | -18,500 |
| 2025-09-10 | 2345 | MERRILL LYNCH INTERNATIONAL | 149,500 | 1% | ▼ | -13,800 |
| 2025-09-10 | 2345 | UBS AG | 251,400 | 1% | ▼ | -15,600 |
| 2025-08-20 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 268,200 | 2% | ▼ | -45,900 |
| 2025-09-09 | 2345 | GOLDMAN SACHS INTERNATIONAL | 309,900 | 2% | ▼ | -15,700 |
| 2025-09-09 | 2345 | MERRILL LYNCH INTERNATIONAL | 163,300 | 1% | ▼ | -81,600 |
| 2025-09-09 | 2345 | Nomura International plc | 245,100 | 1% | ▼ | -42,900 |
| 2025-09-09 | 2345 | UBS AG | 267,000 | 2% | ▲ | 40,800 |
| 2025-09-01 | 2345 | Citigroup Global Markets Limited | 230,800 | 1% | ▲ | 1,800 |
| 2025-09-01 | 2345 | JANE STREET GLOBAL TRADING, LLC | 133,421 | 1% | ▼ | -16,000 |
| 2025-09-01 | 2345 | MERRILL LYNCH INTERNATIONAL | 285,900 | 2% | ▲ | 65,700 |
| 2025-09-01 | 2345 | Nomura International plc | 307,900 | 2% | ▲ | 30,500 |
| 2025-09-01 | 2345 | UBS AG | 279,600 | 2% | ▼ | -8,800 |
| 2025-09-01 | 2345 | モルガン・スタンレーMUFG証券株式会社 | 191,500 | 1% | ▼ | -14,500 |
| 2025-08-28 | 2345 | Citigroup Global Markets Limited | 235,400 | 1% | ▲ | 7,800 |
| 2025-08-28 | 2345 | MERRILL LYNCH INTERNATIONAL | 263,400 | 1% | ▲ | 32,100 |
| 2025-08-28 | 2345 | Nomura International plc | 336,100 | 2% | ▲ | 131,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,424,400 | 0 | 1,187,000 | 0 | 1,237,400 | 0 |
| 2025-08-29 | 3,216,600 | 9,600 | 1,698,600 | 9,600 | 1,518,000 | 0 |
| 2025-09-05 | 2,887,800 | 0 | 1,768,400 | 0 | 1,119,400 | 0 |
| 2025-09-12 | 2,355,100 | 0 | 1,166,800 | 0 | 1,188,300 | 0 |