[7812]クレステック:【製作】翻訳や印刷など一手に請け負う90言語に対応
Yahoo! 【スタンダード/19その他製品】 売上高:190660 当期純利益:9100 総資産:197680 時価:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,826 | 1,826 | 1,811 | 1,825 | 1,400 | -2,900 | 101% | ▲▲ | 2222 | 0 | 19 | 97% | 4% |
| 20251022 | 1,825 | 1,866 | 1,805 | 1,821 | 6,500 | 5,100 | 100% | ▼ | 1777 | 0 | 18 | 97% | 4% |
| 20251023 | 1,834 | 1,834 | 1,800 | 1,810 | 5,000 | -1,500 | 99% | ▼▼ | 8828 | 0 | 17 | 96% | 3% |
| 20251024 | 1,830 | 1,868 | 1,800 | 1,865 | 2,400 | -2,600 | 103% | ▲ | 2582 | 0 | 16 | 99% | 7% |
| 20251027 | 1,897 | 1,897 | 1,861 | 1,868 | 18,500 | 16,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251028 | 1,874 | 1,887 | 1,865 | 1,872 | 1,100 | -17,400 | 100% | ▲▲▲ | 8282 | 0 | 15 | 99% | 7% |
| 20251029 | 1,874 | 1,874 | 1,840 | 1,840 | 1,400 | 300 | 98% | ▼ | 7747 | 0 | 14 | 98% | 5% |
| 20251030 | 1,840 | 1,868 | 1,840 | 1,845 | 900 | -500 | 100% | ▲ | 8582 | 0 | 12 | 99% | 5% |
| 20251031 | 1,864 | 1,864 | 1,820 | 1,820 | 1,500 | 600 | 99% | ▼ | 7717 | 0 | 11 | 97% | 4% |
| 20251104 | 1,850 | 1,850 | 1,849 | 1,850 | 800 | -700 | 102% | ▲ | 8282 | 0 | 10 | 99% | 6% |
| 20251105 | 1,835 | 1,864 | 1,833 | 1,833 | 1,200 | 400 | 99% | ▼ | 1777 | 0 | 9 | 98% | 5% |
| 20251106 | 1,850 | 1,850 | 1,834 | 1,834 | 500 | -700 | 100% | ▲ | 8222 | 0 | 8 | 98% | 5% |
| 20251107 | 1,824 | 1,837 | 1,815 | 1,837 | 1,400 | 900 | 100% | ▲▲ | 7771 | 0 | 7 | 98% | 5% |
| 20251110 | 1,849 | 1,849 | 1,813 | 1,813 | 900 | -500 | 99% | ▼ | 2828 | 0 | 6 | 97% | 4% |
| 20251111 | 1,816 | 1,837 | 1,815 | 1,837 | 800 | -100 | 101% | ▲ | 8282 | 0 | 5 | 98% | 5% |
| 20251112 | 1,818 | 1,838 | 1,803 | 1,833 | 1,000 | 200 | 100% | ▼ | 1717 | 0 | 4 | 98% | 5% |
| 20251113 | 1,820 | 1,827 | 1,750 | 1,773 | 6,600 | 5,600 | 97% | ▼▼ | 7717 | 0 | 3 | 95% | 1% |
| 20251114 | 1,773 | 1,809 | 1,773 | 1,809 | 1,300 | -5,300 | 102% | ▲ | 8282 | 0 | 2 | 97% | 3% |
| 20251117 | 1,965 | 2,011 | 1,906 | 1,958 | 22,800 | 21,500 | 108% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251118 | 1,958 | 1,988 | 1,940 | 1,987 | 8,200 | -14,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 12% |
| 20251119 | 1,971 | 1,971 | 1,901 | 1,966 | 5,700 | -2,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20251120 | 1,967 | 1,975 | 1,958 | 1,963 | 2,400 | -3,300 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 11% |
| 20251121 | 1,960 | 1,974 | 1,956 | 1,974 | 1,400 | -1,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 57,400 | 500 | 46,800 | 0 | 10,600 | 500 |
| 2025-11-07 | 86,200 | 800 | 77,100 | 0 | 9,100 | 800 |
| 2025-10-31 | 86,100 | 1,500 | 76,500 | 0 | 9,600 | 1,500 |
| 2025-10-24 | 86,900 | 700 | 76,700 | 0 | 10,200 | 700 |