[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:395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 1,010 | 1,010 | 988 | 1,005 | 750,400 | 419,400 | 101% | ▲ | 7111 | 0 | 4 | 81% | 1% |
| 20260217 | 1,010 | 1,014 | 982 | 990 | 171,500 | -578,900 | 99% | ▼ | 2858 | 0 | 3 | 80% | 0% |
| 20260218 | 983 | 1,023 | 978 | 1,013 | 293,400 | 121,900 | 102% | ▲ | 1771 | 0 | 2 | 82% | 2% |
| 20260219 | 1,055 | 1,075 | 1,022 | 1,068 | 351,000 | 57,600 | 105% | ▲▲ | 1111 | 51 | 0 | 90% | 8% |
| 20260220 | 1,092 | 1,094 | 1,017 | 1,024 | 354,800 | 3,800 | 96% | ▼ | 1717 | 0 | 0 | 86% | 3% |
| 20260224 | 1,039 | 1,049 | 975 | 991 | 442,000 | 87,200 | 97% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260225 | 992 | 1,007 | 980 | 984 | 293,100 | -148,900 | 99% | ▼▼▼ | 8288 | 24 | 8 | 84% | 0% |
| 20260226 | 984 | 1,016 | 984 | 1,003 | 234,800 | -58,300 | 102% | ▲ | 2282 | 0 | 2 | 86% | 2% |
| 20260227 | 1,017 | 1,049 | 1,012 | 1,040 | 315,300 | 80,500 | 104% | ▲▲ | 1111 | 40 | 6 | 92% | 6% |
| 20260302 | 1,030 | 1,031 | 991 | 999 | 316,300 | 1,000 | 96% | ▼ | 7717 | 0 | 0 | 89% | 2% |
| 20260303 | 1,001 | 1,007 | 990 | 993 | 232,400 | -83,900 | 99% | ▼▼ | 8888 | 51 | 4 | 88% | 1% |
| 20260304 | 975 | 980 | 947 | 957 | 889,900 | 657,500 | 96% | ▼▼▼ | 7777 | 24 | 3 | 85% | 0% |
| 20260305 | 987 | 1,013 | 980 | 994 | 177,000 | -712,900 | 104% | ▲ | 2222 | 0 | 2 | 93% | 4% |
| 20260306 | 989 | 1,074 | 983 | 1,069 | 396,600 | 219,600 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 12% |
| 20260309 | 1,017 | 1,052 | 1,006 | 1,043 | 310,900 | -85,700 | 98% | ▼ | 8228 | 0 | 2 | 98% | 9% |
| 20260310 | 1,067 | 1,082 | 1,035 | 1,076 | 174,600 | -136,300 | 103% | ▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260311 | 1,072 | 1,074 | 1,035 | 1,040 | 212,200 | 37,600 | 97% | ▼ | 7417 | 0 | 0 | 97% | 9% |
| 20260312 | 1,021 | 1,028 | 976 | 985 | 295,200 | 83,000 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20260313 | 972 | 1,005 | 969 | 998 | 212,100 | -83,100 | 101% | ▲ | 8882 | 51 | 0 | 93% | 4% |
| 20260316 | 997 | 1,003 | 980 | 985 | 135,100 | -77,000 | 99% | ▼ | 8228 | 51 | 0 | 92% | 3% |
| 20260317 | 995 | 999 | 979 | 981 | 73,500 | -61,600 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20260318 | 983 | 989 | 967 | 985 | 141,400 | 67,900 | 100% | ▲ | 7771 | 51 | 0 | 92% | 3% |
| 20260319 | 970 | 979 | 954 | 957 | 169,200 | 27,800 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-16 | 299A | GOLDMAN SACHS INTERNATIONAL | 414,938 | 1% | ▼ | -49,900 |
| 2026-03-11 | 299A | GOLDMAN SACHS INTERNATIONAL | 464,838 | 1% | ▼ | -22,400 |
| 2026-03-10 | 299A | GOLDMAN SACHS INTERNATIONAL | 487,238 | 1% | ▼ | -34,600 |
| 2026-03-09 | 299A | GOLDMAN SACHS INTERNATIONAL | 521,838 | 1% | ▼ | -69,400 |
| 2026-03-05 | 299A | GOLDMAN SACHS INTERNATIONAL | 591,238 | 1% | ▼ | -9,800 |
| 2026-03-04 | 299A | GOLDMAN SACHS INTERNATIONAL | 601,038 | 1% | ▲ | 16,700 |
| 2026-03-02 | 299A | GOLDMAN SACHS INTERNATIONAL | 584,338 | 1% | ▲ | 31,000 |
| 2026-02-26 | 299A | GOLDMAN SACHS INTERNATIONAL | 553,338 | 1% | ▼ | -6,000 |
| 2026-02-19 | 299A | GOLDMAN SACHS INTERNATIONAL | 559,338 | 1% | ▲ | 14,000 |
| 2026-02-18 | 299A | GOLDMAN SACHS INTERNATIONAL | 545,338 | 1% | ▼ | -34,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 1,980,100 | 112,700 | 1,536,900 | 0 | 443,200 | 112,700 |
| 2026-03-06 | 1,917,000 | 66,000 | 1,514,400 | 0 | 402,600 | 66,000 |
| 2026-02-27 | 1,981,100 | 39,900 | 1,513,900 | 0 | 467,200 | 39,900 |
| 2026-02-20 | 1,952,500 | 29,500 | 1,483,900 | 0 | 468,600 | 29,500 |