[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:492億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 1,163 | 1,163 | 1,118 | 1,128 | 297,600 | -350,300 | 97% | ▼ | 8828 | 0 | 2 | 91% | 0% |
| 20260114 | 1,169 | 1,180 | 1,124 | 1,137 | 264,100 | 86,800 | 98% | ▼▼▼ | 7777 | 24 | 6 | 92% | 0% |
| 20260105 | 1,180 | 1,184 | 1,145 | 1,145 | 236,700 | 26,300 | 98% | ▼▼▼ | 7777 | 24 | 12 | 89% | 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% |
| 20260113 | 1,207 | 1,211 | 1,165 | 1,165 | 177,300 | 45,600 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 2% |
| 20260107 | 1,167 | 1,184 | 1,151 | 1,166 | 155,200 | -101,600 | 99% | ▼ | 8228 | 51 | 10 | 93% | 2% |
| 20251224 | 1,164 | 1,184 | 1,159 | 1,168 | 290,600 | -24,200 | 98% | ▼▼ | 8888 | 0 | 3 | 87% | 1% |
| 20260122 | 1,225 | 1,231 | 1,165 | 1,170 | 430,300 | -203,800 | 94% | ▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251230 | 1,214 | 1,214 | 1,170 | 1,173 | 210,400 | -164,600 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20260106 | 1,148 | 1,191 | 1,148 | 1,173 | 256,800 | 20,100 | 102% | ▲ | 1171 | 51 | 10 | 94% | 2% |
| 20251225 | 1,188 | 1,188 | 1,151 | 1,177 | 364,700 | 74,100 | 101% | ▲ | 1711 | 51 | 0 | 88% | 2% |
| 20251223 | 1,195 | 1,229 | 1,177 | 1,188 | 314,800 | -163,500 | 98% | ▼ | 8888 | 0 | 0 | 88% | 3% |
| 20260123 | 1,171 | 1,217 | 1,152 | 1,191 | 198,600 | -231,700 | 102% | ▲ | 8882 | 0 | 0 | 96% | 6% |
| 20260109 | 1,201 | 1,212 | 1,180 | 1,196 | 131,700 | -16,100 | 100% | ▼ | 2228 | 51 | 0 | 95% | 4% |
| 20260108 | 1,183 | 1,209 | 1,178 | 1,197 | 147,800 | -7,400 | 103% | ▲ | 2222 | 51 | 0 | 96% | 5% |
| 20251229 | 1,259 | 1,293 | 1,198 | 1,198 | 375,000 | -8,500 | 97% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20251222 | 1,233 | 1,244 | 1,192 | 1,217 | 478,300 | -126,400 | 101% | ▲▲ | 8222 | 0 | 0 | 90% | 5% |
| 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% |
| 20251226 | 1,207 | 1,255 | 1,193 | 1,241 | 383,500 | 18,800 | 105% | ▲▲ | 1111 | 40 | 0 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 299A | GOLDMAN SACHS INTERNATIONAL | 375,838 | 1% | ▼ | -6,700 |
| 2025-12-30 | 299A | GOLDMAN SACHS INTERNATIONAL | 357,438 | 1% | ▲ | 40,000 |
| 2025-12-25 | 299A | GOLDMAN SACHS INTERNATIONAL | 247,938 | 1% | ▲ | |
| 2026-01-09 | 299A | GOLDMAN SACHS INTERNATIONAL | 382,538 | 1% | ▲ | 25,100 |
| 2025-12-29 | 299A | GOLDMAN SACHS INTERNATIONAL | 317,438 | 1% | ▲ | 69,500 |
| 2026-01-20 | 299A | GOLDMAN SACHS INTERNATIONAL | 387,438 | 1% | ▲ | 11,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2,081,800 | 0 | 1,768,800 | 0 | 313,000 | 0 |
| 2026-01-09 | 1,826,300 | 0 | 1,473,100 | 0 | 353,200 | 0 |
| 2026-01-16 | 1,631,700 | 0 | 1,270,600 | 0 | 361,100 | 0 |