[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:640億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 1,660 | 1,669 | 1,549 | 1,550 | 452,000 | 330,300 | 92% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250905 | 1,788 | 1,799 | 1,761 | 1,783 | 239,500 | -33,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20250917 | 1,715 | 1,832 | 1,712 | 1,820 | 224,500 | 90,200 | 106% | ▲ | 1171 | 0 | 1 | 91% | 6% |
| 20250924 | 1,815 | 1,892 | 1,800 | 1,831 | 212,200 | 66,400 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 7% |
| 20250908 | 1,781 | 1,789 | 1,722 | 1,734 | 205,600 | -33,900 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20250910 | 1,733 | 1,760 | 1,695 | 1,721 | 201,000 | 7,300 | 98% | ▼ | 7777 | 0 | 5 | 82% | 0% |
| 20250909 | 1,765 | 1,800 | 1,751 | 1,759 | 193,700 | -11,900 | 101% | ▲ | 2282 | 0 | 0 | 84% | 1% |
| 20251001 | 1,772 | 1,800 | 1,720 | 1,732 | 193,300 | 33,600 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250912 | 1,735 | 1,735 | 1,676 | 1,717 | 186,100 | 37,100 | 100% | ▲ | 7711 | 0 | 7 | 82% | 0% |
| 20250918 | 1,782 | 1,805 | 1,751 | 1,791 | 178,400 | -46,100 | 98% | ▼ | 8228 | 0 | 0 | 89% | 5% |
| 20250929 | 1,789 | 1,840 | 1,780 | 1,806 | 161,100 | 30,400 | 100% | ▲▲ | 1111 | 40 | 0 | 93% | 5% |
| 20250930 | 1,790 | 1,834 | 1,771 | 1,799 | 159,700 | -1,400 | 100% | ▼ | 8828 | 0 | 0 | 92% | 5% |
| 20250925 | 1,822 | 1,822 | 1,752 | 1,752 | 158,900 | -53,300 | 96% | ▼ | 8828 | 0 | 0 | 87% | 2% |
| 20250911 | 1,715 | 1,738 | 1,685 | 1,714 | 149,000 | -52,000 | 100% | ▼▼ | 8888 | 0 | 4 | 82% | 0% |
| 20250922 | 1,757 | 1,824 | 1,757 | 1,815 | 145,800 | 17,700 | 104% | ▲ | 1171 | 0 | 0 | 91% | 6% |
| 20251003 | 1,662 | 1,734 | 1,652 | 1,688 | 135,500 | 31,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250916 | 1,717 | 1,757 | 1,674 | 1,712 | 134,300 | -51,800 | 100% | ▼ | 2888 | 51 | 2 | 85% | 0% |
| 20250926 | 1,773 | 1,838 | 1,773 | 1,802 | 130,700 | -28,200 | 103% | ▲ | 2282 | 0 | 0 | 91% | 5% |
| 20250919 | 1,782 | 1,797 | 1,733 | 1,742 | 128,100 | -50,300 | 97% | ▼▼ | 8858 | 0 | 0 | 87% | 2% |
| 20251006 | 1,697 | 1,719 | 1,675 | 1,686 | 121,700 | -13,800 | 100% | ▼▼▼▼▼ | 8228 | 51 | 0 | 92% | 0% |
| 20251002 | 1,732 | 1,747 | 1,681 | 1,702 | 103,600 | -89,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 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 |
| 2025-09-12 | 1,130,800 | 0 | 868,500 | 0 | 262,300 | 0 |
| 2025-09-19 | 1,157,100 | 0 | 881,500 | 0 | 275,600 | 0 |
| 2025-09-26 | 1,146,100 | 0 | 877,400 | 0 | 268,700 | 0 |