[299A]デリー:「クラシル」などのスマートフォンアプリおよびウェブメディアなどの運営
Yahoo! 【グロース/サービス業】 売上高:131010 当期純利益:16910 総資産:131550 時価:707億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,022 | 2,099 | 2,006 | 2,095 | 194,800 | -23,200 | 105% | ▲ | 2222 | 0 | 0 | 92% | 14% |
| 20250819 | 2,082 | 2,082 | 1,992 | 2,004 | 235,300 | 40,500 | 96% | ▼ | 7717 | 0 | 0 | 88% | 9% |
| 20250820 | 2,010 | 2,015 | 1,949 | 1,954 | 177,800 | -57,500 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 7% |
| 20250821 | 1,962 | 1,991 | 1,915 | 1,953 | 201,400 | 23,600 | 100% | ▼▼▼ | 7777 | 51 | 0 | 85% | 7% |
| 20250822 | 1,963 | 1,995 | 1,945 | 1,948 | 145,900 | -55,500 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 85% | 6% |
| 20250825 | 1,948 | 1,950 | 1,911 | 1,934 | 115,300 | -30,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 85% | 6% |
| 20250826 | 1,927 | 1,992 | 1,920 | 1,986 | 134,900 | 19,600 | 103% | ▲ | 1171 | 51 | 0 | 87% | 8% |
| 20250827 | 1,984 | 2,020 | 1,966 | 2,005 | 132,000 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 10% |
| 20250828 | 2,034 | 2,035 | 1,940 | 1,990 | 147,200 | 15,200 | 99% | ▼ | 1717 | 0 | 0 | 87% | 6% |
| 20250829 | 1,992 | 2,018 | 1,943 | 1,943 | 94,400 | -52,800 | 98% | ▼▼ | 8288 | 0 | 0 | 85% | 3% |
| 20250901 | 1,954 | 2,041 | 1,936 | 1,945 | 161,700 | 67,300 | 100% | ▲ | 1771 | 0 | 0 | 85% | 1% |
| 20250902 | 1,933 | 1,963 | 1,871 | 1,883 | 220,600 | 58,900 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250903 | 1,857 | 1,872 | 1,818 | 1,838 | 247,800 | 27,200 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20250904 | 1,830 | 1,830 | 1,766 | 1,811 | 272,900 | 25,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20250905 | 1,788 | 1,799 | 1,761 | 1,783 | 239,500 | -33,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20250908 | 1,781 | 1,789 | 1,722 | 1,734 | 205,600 | -33,900 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20250909 | 1,765 | 1,800 | 1,751 | 1,759 | 193,700 | -11,900 | 101% | ▲ | 2282 | 0 | 0 | 84% | 1% |
| 20250910 | 1,733 | 1,760 | 1,695 | 1,721 | 201,000 | 7,300 | 98% | ▼ | 7777 | 0 | 0 | 82% | 0% |
| 20250911 | 1,715 | 1,738 | 1,685 | 1,714 | 149,000 | -52,000 | 100% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20250912 | 1,735 | 1,735 | 1,676 | 1,717 | 186,100 | 37,100 | 100% | ▲ | 7711 | 0 | 0 | 82% | 0% |
| 20250916 | 1,717 | 1,757 | 1,674 | 1,712 | 134,300 | -51,800 | 100% | ▼ | 2888 | 51 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,141,100 | 100 | 886,100 | 100 | 255,000 | 0 |
| 2025-08-29 | 1,102,800 | 0 | 873,100 | 0 | 229,700 | 0 |
| 2025-08-22 | 1,089,500 | 0 | 866,500 | 0 | 223,000 | 0 |