[5884]クラダシ:【ソーシャル】ソーシャルグッドマーケット「Kuradashi」の企画・制作・運営
Yahoo! 【グロース/27小売業】 売上高:28620 当期純利益:120 総資産:14540 時価:52億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 534 | 541 | 528 | 528 | 23,100 | 8,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
20250909 | 528 | 532 | 520 | 530 | 27,700 | 4,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
20250910 | 530 | 538 | 527 | 538 | 13,300 | -14,400 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
20250911 | 539 | 549 | 533 | 533 | 42,100 | 28,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
20250912 | 533 | 542 | 533 | 542 | 14,500 | -27,600 | 102% | ▲ | 8582 | 0 | 0 | 100% | 8% |
20250916 | 542 | 544 | 526 | 528 | 28,600 | 14,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 5% |
20250917 | 526 | 528 | 515 | 520 | 20,300 | -8,300 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
20250918 | 520 | 522 | 516 | 517 | 15,800 | -4,500 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 3% |
20250919 | 516 | 522 | 514 | 515 | 24,400 | 8,600 | 100% | ▼▼▼▼ | 4777 | 0 | 0 | 95% | 1% |
20250922 | 518 | 518 | 510 | 510 | 17,800 | -6,600 | 99% | ▼▼▼▼▼ | 8828 | 0 | 0 | 94% | 0% |
20250924 | 509 | 519 | 507 | 512 | 17,700 | -100 | 100% | ▲ | 2882 | 0 | 0 | 94% | 0% |
20250925 | 510 | 513 | 508 | 510 | 11,300 | -6,400 | 100% | ▼ | 8228 | 0 | 0 | 94% | 0% |
20250926 | 510 | 517 | 509 | 516 | 10,500 | -800 | 101% | ▲ | 2252 | 0 | 0 | 95% | 1% |
20250929 | 511 | 518 | 510 | 518 | 12,000 | 1,500 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
20250930 | 519 | 521 | 514 | 516 | 7,200 | -4,800 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
20251001 | 516 | 516 | 500 | 505 | 41,100 | 33,900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251002 | 500 | 505 | 498 | 500 | 34,500 | -6,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
20251003 | 495 | 504 | 495 | 498 | 19,000 | -15,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
20251006 | 498 | 503 | 494 | 499 | 27,200 | 8,200 | 100% | ▲ | 7711 | 0 | 0 | 92% | 0% |
20251007 | 496 | 503 | 496 | 496 | 11,300 | -15,900 | 99% | ▼ | 5288 | 0 | 0 | 92% | 0% |
20251008 | 498 | 505 | 496 | 500 | 5,800 | -5,500 | 101% | ▲ | 2522 | 0 | 0 | 92% | 1% |
20251009 | 496 | 502 | 485 | 485 | 41,400 | 35,600 | 97% | ▼ | 7777 | 0 | 0 | 89% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 359,100 | 0 | 282,500 | 0 | 76,600 | 0 |
2025-09-26 | 353,600 | 0 | 257,700 | 0 | 95,900 | 0 |
2025-09-19 | 356,000 | 0 | 252,400 | 0 | 103,600 | 0 |
2025-09-12 | 348,300 | 0 | 246,900 | 0 | 101,400 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-10-09 16:08 | S100WU15 | ACTWELL合同会社 | 訂正報告書(大量保有報告書・変更報告書) |
2025-09-19 17:10 | S100WQ1M | ACTWELL合同会社 | 変更報告書 |
2025-08-27 15:05 | S100WLL0 | 株式会社SocialGood | 変更報告書 |
2025-08-25 11:08 | S100WKFT | 日本郵便株式会社 | 大量保有報告書 |
2024-10-21 15:05 | S100UK22 | 株式会社SocialGood | 訂正報告書(大量保有報告書・変更報告書) |
2024-09-30 15:02 | S100UBMQ | 株式会社SocialGood | 変更報告書 |
2024-06-13 15:57 | S100TLHB | 合同会社SocialGood | 変更報告書 |