[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 254 | 270 | 252 | 260 | 1,257,300 | 821,200 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20251008 | 240 | 259 | 237 | 258 | 854,100 | 522,500 | 106% | ▲▲ | 1111 | 40 | 1 | 98% | 13% |
| 20250917 | 256 | 267 | 251 | 257 | 786,000 | 84,400 | 102% | ▲ | 1111 | 0 | 0 | 72% | 2% |
| 20251015 | 261 | 270 | 257 | 257 | 738,600 | -518,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 12% |
| 20251016 | 256 | 259 | 249 | 255 | 369,300 | -369,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250916 | 253 | 260 | 249 | 253 | 701,600 | 114,400 | 100% | -- | 7774 | 0 | 0 | 71% | 0% |
| 20251010 | 249 | 257 | 246 | 251 | 436,100 | 52,400 | 102% | ▲ | 1171 | 0 | 0 | 95% | 10% |
| 20251009 | 250 | 252 | 243 | 246 | 383,700 | -470,400 | 95% | ▼ | 8228 | 0 | 0 | 93% | 7% |
| 20251007 | 235 | 244 | 231 | 243 | 331,600 | -101,300 | 104% | ▲ | 2282 | 0 | 2 | 92% | 6% |
| 20251001 | 228 | 243 | 227 | 240 | 309,500 | 46,400 | 104% | ▲ | 1471 | 0 | 1 | 67% | 5% |
| 20250919 | 230 | 248 | 229 | 237 | 614,400 | -690,300 | 100% | -- | 8885 | 0 | 12 | 66% | 0% |
| 20250918 | 257 | 263 | 233 | 237 | 1,304,700 | 518,700 | 92% | ▼ | 7717 | 0 | 0 | 66% | 0% |
| 20251002 | 242 | 248 | 234 | 235 | 449,400 | 139,900 | 98% | ▼ | 1117 | 0 | 5 | 75% | 3% |
| 20250922 | 240 | 246 | 235 | 235 | 306,000 | -308,400 | 99% | ▼ | 8228 | 0 | 12 | 66% | 0% |
| 20251003 | 236 | 241 | 231 | 234 | 256,900 | -192,500 | 100% | ▼▼ | 8888 | 0 | 4 | 75% | 2% |
| 20250929 | 231 | 236 | 226 | 233 | 185,100 | 32,100 | 101% | ▲ | 1471 | 0 | 7 | 65% | 2% |
| 20251006 | 236 | 243 | 228 | 233 | 432,900 | 176,000 | 100% | ▼▼▼ | 1747 | 24 | 3 | 75% | 2% |
| 20250925 | 231 | 233 | 225 | 230 | 302,500 | -209,000 | 100% | ▲ | 8882 | 0 | 9 | 64% | 0% |
| 20250926 | 233 | 233 | 226 | 230 | 153,000 | -149,500 | 100% | -- | 5225 | 0 | 9 | 64% | 0% |
| 20250930 | 231 | 235 | 227 | 230 | 263,100 | 78,000 | 99% | ▼ | 7147 | 0 | 6 | 64% | 0% |
| 20250924 | 239 | 240 | 226 | 229 | 511,500 | 205,500 | 97% | ▼▼ | 7777 | 51 | 11 | 64% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2345 | Barclays Capital Securities Ltd | 154,086 | 1% | ▼ | -16,700 |
| 2025-10-14 | 2345 | JPM Securities Japan Co Ltd. | 158,200 | 1% | ▲ | 19,600 |
| 2025-10-14 | 2345 | Nomura International plc | 297,100 | 2% | ▲ | 29,700 |
| 2025-10-14 | 2345 | UBS AG | 140,600 | 1% | ▲ | 16,600 |
| 2025-10-08 | 2345 | Barclays Capital Securities Ltd | 185,786 | 1% | ▲ | 45,000 |
| 2025-10-08 | 2345 | Nomura International plc | 294,000 | 2% | ▲ | 43,400 |
| 2025-10-08 | 2345 | UBS AG | 115,900 | 1% | ▲ | |
| 2025-09-17 | 2345 | UBS AG | 186,200 | 1% | ▼ | -9,700 |
| 2025-09-17 | 2345 | JPM Securities Japan Co Ltd. | 205,000 | 1% | ▲ | 10,000 |
| 2025-09-16 | 2345 | JPM Securities Japan Co Ltd. | 195,000 | 1% | ▼ | -13,500 |
| 2025-09-16 | 2345 | MERRILL LYNCH INTERNATIONAL | 84,400 | 0% | ▼ | -29,500 |
| 2025-09-16 | 2345 | Nomura International plc | 168,500 | 1% | ▼ | -12,600 |
| 2025-09-16 | 2345 | UBS AG | 195,900 | 1% | ▼ | -17,200 |
| 2025-10-10 | 2345 | Barclays Capital Securities Ltd | 170,786 | 1% | ▼ | -15,000 |
| 2025-10-10 | 2345 | UBS AG | 124,000 | 1% | ▼ | -6,900 |
| 2025-10-09 | 2345 | Citigroup Global Markets Limited | 254,000 | 1% | ▲ | 5,900 |
| 2025-10-09 | 2345 | GOLDMAN SACHS INTERNATIONAL | 303,700 | 2% | ▲ | 15,600 |
| 2025-10-09 | 2345 | Nomura International plc | 267,400 | 2% | ▼ | -26,600 |
| 2025-10-09 | 2345 | UBS AG | 130,900 | 1% | ▲ | 15,000 |
| 2025-10-07 | 2345 | Barclays Capital Securities Ltd | 140,786 | 1% | ▼ | -18,400 |
| 2025-10-07 | 2345 | Citigroup Global Markets Limited | 248,100 | 1% | ▼ | -7,700 |
| 2025-10-07 | 2345 | JPM Securities Japan Co Ltd. | 138,600 | 1% | ▼ | -15,900 |
| 2025-10-01 | 2345 | Barclays Capital Securities Ltd | 176,286 | 1% | ▼ | -4,800 |
| 2025-10-01 | 2345 | Nomura International plc | 209,600 | 1% | ▼ | -31,900 |
| 2025-09-18 | 2345 | JPM Securities Japan Co Ltd. | 166,000 | 1% | ▼ | |
| 2025-09-18 | 2345 | Nomura International plc | 240,700 | 1% | ▲ | 72,200 |
| 2025-09-18 | 2345 | UBS AG | 146,100 | 1% | ▼ | -40,100 |
| 2025-09-19 | 2345 | JPM Securities Japan Co Ltd. | 154,500 | 1% | ▼ | -11,500 |
| 2025-09-19 | 2345 | Barclays Capital Securities Ltd | 116,786 | 1% | ▲ | |
| 2025-09-19 | 2345 | Citigroup Global Markets Limited | 273,900 | 2% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 2,196,600 | 0 | 1,125,300 | 0 | 1,071,300 | 0 |
| 2025-09-26 | 2,073,700 | 0 | 1,008,200 | 0 | 1,065,500 | 0 |
| 2025-10-03 | 2,035,400 | 0 | 963,200 | 0 | 1,072,200 | 0 |
| 2025-10-10 | 2,173,600 | 0 | 1,183,400 | 0 | 990,200 | 0 |