[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/小売業】 売上高:28620 当期純利益:120 総資産:14540 時価:58億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 512 | 536 | 505 | 525 | 93,000 | 57,800 | 103% | ▲▲ | 1111 | 0 | 9 | 85% | 24% |
| 20250903 | 519 | 537 | 515 | 537 | 75,600 | 62,900 | 104% | ▲ | 1111 | 20 | 0 | 97% | 7% |
| 20250911 | 539 | 549 | 533 | 533 | 42,100 | 28,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20250815 | 542 | 549 | 520 | 521 | 97,600 | 12,400 | 99% | ▼ | 1117 | 0 | 0 | 84% | 28% |
| 20250822 | 503 | 517 | 503 | 512 | 35,200 | 6,100 | 102% | ▲ | 1171 | 0 | 4 | 83% | 22% |
| 20250910 | 530 | 538 | 527 | 538 | 13,300 | -14,400 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250904 | 537 | 542 | 528 | 542 | 36,100 | -39,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250905 | 543 | 543 | 534 | 539 | 14,900 | -21,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250902 | 514 | 519 | 513 | 517 | 12,700 | -23,900 | 100% | -- | 2285 | 0 | 3 | 83% | 3% |
| 20250827 | 539 | 539 | 520 | 533 | 49,300 | -11,700 | 102% | ▲ | 2822 | 0 | 0 | 86% | 21% |
| 20250909 | 528 | 532 | 520 | 530 | 27,700 | 4,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 5% |
| 20250821 | 510 | 510 | 501 | 504 | 29,100 | 800 | 98% | ▼▼▼▼▼ | 7777 | 0 | 10 | 81% | 21% |
| 20250908 | 534 | 541 | 528 | 528 | 23,100 | 8,200 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250901 | 518 | 518 | 508 | 517 | 36,600 | 16,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 83% | 3% |
| 20250826 | 535 | 535 | 522 | 525 | 61,000 | -32,000 | 100% | -- | 8225 | 0 | 0 | 85% | 20% |
| 20250828 | 531 | 533 | 521 | 526 | 20,700 | -28,600 | 99% | ▼ | 8288 | 0 | 0 | 85% | 20% |
| 20250912 | 533 | 542 | 533 | 542 | 14,500 | -27,600 | 102% | ▲ | 8582 | 0 | 0 | 100% | 8% |
| 20250829 | 526 | 526 | 519 | 521 | 20,600 | -100 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 18% |
| 20250820 | 511 | 519 | 508 | 512 | 28,300 | -4,800 | 100% | ▼▼▼▼ | 8888 | 0 | 11 | 83% | 25% |
| 20250819 | 520 | 520 | 510 | 514 | 33,100 | -13,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 83% | 26% |
| 20250818 | 524 | 532 | 516 | 520 | 46,400 | -51,200 | 100% | ▼▼ | 8888 | 0 | 0 | 84% | 28% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 368,800 | 0 | 237,700 | 0 | 131,100 | 0 |
| 2025-08-22 | 365,600 | 0 | 249,900 | 0 | 115,700 | 0 |
| 2025-08-29 | 347,500 | 0 | 241,000 | 0 | 106,500 | 0 |
| 2025-09-05 | 342,900 | 0 | 243,000 | 0 | 99,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-13 15:57 | S100TLHB | 合同会社ＳｏｃｉａｌＧｏｏｄ | 変更報告書 |
| 2024-09-30 15:02 | S100UBMQ | 株式会社ＳｏｃｉａｌＧｏｏｄ | 変更報告書 |
| 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） |
| 2025-08-25 11:08 | S100WKFT | 日本郵便株式会社 | 大量保有報告書 |
| 2025-08-27 15:05 | S100WLL0 | 株式会社ＳｏｃｉａｌＧｏｏｄ | 変更報告書 |