[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:822億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 2,250 | 2,285 | 2,250 | 2,285 | 350,500 | -23,700 | 121% | ▲ | 2222 | 0 | 0 | 100% | 32% |
| 20250731 | 1,852 | 1,918 | 1,824 | 1,918 | 300,200 | 59,400 | 105% | ▲ | 1111 | 0 | 3 | 99% | 18% |
| 20250801 | 1,838 | 1,909 | 1,835 | 1,885 | 374,200 | 74,000 | 98% | ▼ | 7177 | 0 | 2 | 98% | 16% |
| 20250728 | 1,882 | 1,910 | 1,867 | 1,890 | 126,800 | -22,700 | 100% | ▼▼ | 8888 | 0 | 6 | 98% | 16% |
| 20250729 | 1,870 | 1,882 | 1,840 | 1,871 | 149,600 | 22,800 | 99% | ▼▼▼ | 7777 | 24 | 5 | 97% | 15% |
| 20250730 | 1,806 | 1,839 | 1,790 | 1,831 | 240,800 | 91,200 | 98% | ▼▼▼▼ | 7777 | 24 | 2 | 95% | 12% |
| 20250806 | 2,187 | 2,208 | 2,123 | 2,173 | 304,400 | -322,500 | 102% | ▲ | 8282 | 0 | 0 | 95% | 21% |
| 20250805 | 2,268 | 2,275 | 2,100 | 2,137 | 626,900 | 276,400 | 94% | ▼ | 7717 | 0 | 0 | 94% | 19% |
| 20250807 | 2,200 | 2,228 | 2,140 | 2,147 | 204,900 | -99,500 | 99% | ▼ | 2228 | 0 | 0 | 94% | 20% |
| 20250812 | 2,110 | 2,158 | 2,101 | 2,123 | 169,300 | 3,600 | 101% | ▲ | 7171 | 0 | 0 | 93% | 18% |
| 20250808 | 2,160 | 2,181 | 2,098 | 2,106 | 165,700 | -39,200 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 17% |
| 20250818 | 2,022 | 2,099 | 2,006 | 2,095 | 194,800 | -23,200 | 105% | ▲ | 2222 | 0 | 0 | 92% | 14% |
| 20250813 | 2,077 | 2,108 | 2,044 | 2,064 | 159,200 | -10,100 | 97% | ▼ | 8888 | 0 | 0 | 90% | 15% |
| 20250815 | 1,965 | 2,020 | 1,942 | 2,004 | 218,000 | 17,900 | 100% | ▼▼▼ | 7777 | 24 | 2 | 88% | 9% |
| 20250814 | 2,014 | 2,042 | 1,984 | 2,010 | 200,100 | 40,900 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 10% |
| 20250819 | 2,082 | 2,082 | 1,992 | 2,004 | 235,300 | 40,500 | 96% | ▼ | 7717 | 0 | 0 | 88% | 9% |
| 20250827 | 1,984 | 2,020 | 1,966 | 2,005 | 132,000 | -2,900 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 10% |
| 20250826 | 1,927 | 1,992 | 1,920 | 1,986 | 134,900 | 19,600 | 103% | ▲ | 1171 | 51 | 0 | 87% | 8% |
| 20250828 | 2,034 | 2,035 | 1,940 | 1,990 | 147,200 | 15,200 | 99% | ▼ | 1717 | 0 | 0 | 87% | 6% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,175,300 | 2,800 | 983,100 | 2,800 | 192,200 | 0 |
| 2025-08-08 | 1,021,300 | 0 | 878,400 | 0 | 142,900 | 0 |
| 2025-08-15 | 1,055,100 | 0 | 863,900 | 0 | 191,200 | 0 |
| 2025-08-22 | 1,089,500 | 0 | 866,500 | 0 | 223,000 | 0 |