[299A]クラシル:【料理メディア】レシピ動画サービス**「クラシル」
Yahoo! 【グロース/33サービス業】 売上高:131010 当期純利益:16910 総資産:131550 時価:501億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,300 | 1,332 | 1,278 | 1,331 | 175,600 | -669,600 | 102% | ▲▲ | 8222 | 0 | 5 | 87% | 6% |
| 20251111 | 1,301 | 1,326 | 1,286 | 1,293 | 104,300 | -71,300 | 97% | ▼ | 8228 | 0 | 4 | 84% | 3% |
| 20251112 | 1,290 | 1,295 | 1,252 | 1,276 | 406,100 | 301,800 | 99% | ▼▼ | 7777 | 0 | 3 | 83% | 1% |
| 20251113 | 1,275 | 1,282 | 1,249 | 1,259 | 184,200 | -221,900 | 99% | ▼▼▼ | 8888 | 51 | 2 | 82% | 0% |
| 20251114 | 1,366 | 1,473 | 1,366 | 1,428 | 596,300 | 412,100 | 113% | ▲ | 1111 | 0 | 0 | 93% | 14% |
| 20251117 | 1,388 | 1,391 | 1,335 | 1,380 | 223,500 | -372,800 | 97% | ▼ | 8828 | 0 | 0 | 90% | 10% |
| 20251118 | 1,380 | 1,395 | 1,349 | 1,380 | 136,500 | -87,000 | 100% | -- | 2285 | 0 | 0 | 90% | 10% |
| 20251119 | 1,384 | 1,409 | 1,342 | 1,346 | 176,300 | 39,800 | 98% | ▼ | 1717 | 0 | 0 | 92% | 7% |
| 20251120 | 1,316 | 1,355 | 1,307 | 1,322 | 109,400 | -66,900 | 98% | ▼▼ | 8888 | 51 | 2 | 90% | 5% |
| 20251121 | 1,378 | 1,420 | 1,342 | 1,420 | 247,800 | 138,400 | 107% | ▲ | 1111 | 0 | 0 | 97% | 13% |
| 20251125 | 1,403 | 1,405 | 1,316 | 1,336 | 242,000 | -5,800 | 94% | ▼ | 8828 | 0 | 0 | 91% | 6% |
| 20251126 | 1,322 | 1,352 | 1,310 | 1,312 | 159,500 | -82,500 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20251127 | 1,313 | 1,332 | 1,306 | 1,312 | 146,900 | -12,600 | 100% | -- | 8885 | 0 | 0 | 92% | 4% |
| 20251128 | 1,325 | 1,352 | 1,311 | 1,319 | 130,700 | -16,200 | 101% | ▲ | 2222 | 51 | 0 | 92% | 5% |
| 20251201 | 1,320 | 1,370 | 1,317 | 1,345 | 241,700 | 111,000 | 102% | ▲▲ | 1171 | 0 | 0 | 94% | 7% |
| 20251202 | 1,341 | 1,347 | 1,281 | 1,281 | 205,100 | -36,600 | 95% | ▼ | 8828 | 0 | 0 | 90% | 2% |
| 20251203 | 1,283 | 1,297 | 1,221 | 1,238 | 199,600 | -5,500 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251204 | 1,249 | 1,300 | 1,248 | 1,282 | 368,600 | 169,000 | 104% | ▲ | 1171 | 0 | 0 | 90% | 4% |
| 20251205 | 1,252 | 1,267 | 1,219 | 1,224 | 180,200 | -188,400 | 95% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20251208 | 1,202 | 1,223 | 1,196 | 1,212 | 181,200 | 1,000 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251209 | 1,199 | 1,226 | 1,199 | 1,215 | 509,100 | 327,900 | 100% | ▲ | 1171 | 0 | 0 | 85% | 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 | 1,441,500 | 0 | 1,145,500 | 0 | 296,000 | 0 |
| 2025-11-21 | 1,402,200 | 0 | 1,132,600 | 0 | 269,600 | 0 |
| 2025-11-14 | 1,373,900 | 0 | 1,084,200 | 0 | 289,700 | 0 |