[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:414億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,207 | 1,211 | 1,165 | 1,165 | 177,300 | 45,600 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 2% |
| 20260114 | 1,169 | 1,180 | 1,124 | 1,137 | 264,100 | 86,800 | 98% | ▼▼▼ | 7777 | 24 | 6 | 92% | 0% |
| 20260115 | 1,130 | 1,168 | 1,125 | 1,161 | 177,700 | -86,400 | 102% | ▲ | 8282 | 0 | 4 | 94% | 2% |
| 20260116 | 1,160 | 1,190 | 1,136 | 1,165 | 647,900 | 470,200 | 100% | ▲▲ | 1111 | 40 | 3 | 94% | 2% |
| 20260119 | 1,163 | 1,163 | 1,118 | 1,128 | 297,600 | -350,300 | 97% | ▼ | 8828 | 0 | 2 | 91% | 0% |
| 20260120 | 1,161 | 1,270 | 1,149 | 1,222 | 893,100 | 595,500 | 108% | ▲ | 1171 | 10 | 1 | 98% | 8% |
| 20260121 | 1,237 | 1,289 | 1,232 | 1,241 | 634,100 | -259,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260122 | 1,225 | 1,231 | 1,165 | 1,170 | 430,300 | -203,800 | 94% | ▼ | 8888 | 0 | 0 | 94% | 4% |
| 20260123 | 1,171 | 1,217 | 1,152 | 1,191 | 198,600 | -231,700 | 102% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20260126 | 1,193 | 1,193 | 1,162 | 1,175 | 143,100 | -55,500 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20260127 | 1,179 | 1,186 | 1,139 | 1,150 | 239,900 | 96,800 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260128 | 1,150 | 1,169 | 1,130 | 1,169 | 198,500 | -41,400 | 102% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260129 | 1,147 | 1,148 | 1,098 | 1,104 | 385,800 | 187,300 | 94% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260130 | 1,088 | 1,109 | 1,078 | 1,102 | 672,500 | 286,700 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260202 | 1,097 | 1,129 | 1,087 | 1,121 | 409,900 | -262,600 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260203 | 1,137 | 1,154 | 1,119 | 1,126 | 347,400 | -62,500 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260204 | 1,156 | 1,156 | 1,040 | 1,045 | 1,483,000 | 1,135,600 | 93% | ▼ | 1717 | 22 | 0 | 84% | 0% |
| 20260205 | 1,038 | 1,038 | 998 | 1,022 | 1,241,100 | -241,900 | 98% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260206 | 1,015 | 1,037 | 991 | 1,035 | 488,200 | -752,900 | 101% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20260209 | 1,051 | 1,074 | 1,028 | 1,064 | 339,000 | -149,200 | 103% | ▲▲ | 2222 | 0 | 0 | 86% | 4% |
| 20260210 | 1,062 | 1,089 | 1,053 | 1,057 | 187,100 | -151,900 | 99% | ▼ | 2228 | 0 | 0 | 85% | 3% |
| 20260212 | 1,043 | 1,043 | 991 | 1,003 | 530,700 | 343,600 | 95% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 299A | モルガン・スタンレーMUFG証券株式会社 | 183,100 | 0% | ▼ | -64,100 |
| 2026-02-04 | 299A | モルガン・スタンレーMUFG証券株式会社 | 247,200 | 1% | ▼ | -25,200 |
| 2026-02-03 | 299A | GOLDMAN SACHS INTERNATIONAL | 626,038 | 1% | ▲ | 67,700 |
| 2026-02-03 | 299A | モルガン・スタンレーMUFG証券株式会社 | 272,400 | 1% | ▲ | 47,700 |
| 2026-01-30 | 299A | GOLDMAN SACHS INTERNATIONAL | 558,338 | 1% | ▲ | 44,700 |
| 2026-01-29 | 299A | モルガン・スタンレーMUFG証券株式会社 | 224,700 | 1% | ▲ | |
| 2026-01-28 | 299A | GOLDMAN SACHS INTERNATIONAL | 513,638 | 1% | ▲ | 48,100 |
| 2026-01-23 | 299A | GOLDMAN SACHS INTERNATIONAL | 465,538 | 1% | ▲ | 13,400 |
| 2026-01-22 | 299A | GOLDMAN SACHS INTERNATIONAL | 452,138 | 1% | ▲ | 64,700 |
| 2026-01-20 | 299A | GOLDMAN SACHS INTERNATIONAL | 387,438 | 1% | ▲ | 11,600 |
| 2026-01-16 | 299A | GOLDMAN SACHS INTERNATIONAL | 375,838 | 1% | ▼ | -6,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,858,100 | 0 | 1,378,000 | 0 | 480,100 | 0 |
| 2026-01-30 | 1,667,000 | 0 | 1,237,000 | 0 | 430,000 | 0 |
| 2026-01-23 | 1,726,700 | 0 | 1,315,400 | 0 | 411,300 | 0 |
| 2026-01-16 | 1,631,700 | 0 | 1,270,600 | 0 | 361,100 | 0 |