[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: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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250929 | 1,887 | 1,887 | 1,860 | 1,887 | 3,000 | 1,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
20250909 | 1,838 | 1,871 | 1,835 | 1,846 | 2,900 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
20250917 | 1,847 | 1,872 | 1,847 | 1,867 | 2,400 | 900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
20250925 | 1,866 | 1,888 | 1,866 | 1,877 | 2,300 | 500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
20250922 | 1,845 | 1,867 | 1,845 | 1,862 | 1,800 | 1,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
20250908 | 1,826 | 1,857 | 1,826 | 1,838 | 1,100 | 800 | 101% | ▲ | 1471 | 0 | 0 | 99% | 6% |
20250904 | 1,810 | 1,831 | 1,810 | 1,831 | 700 | 200 | 101% | ▲ | 1771 | 0 | 0 | 99% | 7% |
20250905 | 1,832 | 1,832 | 1,826 | 1,826 | 300 | -400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
20251002 | 1,870 | 1,870 | 1,800 | 1,800 | 2,200 | -700 | 98% | ▼▼▼ | 2828 | 0 | 0 | 95% | 0% |
20250901 | 1,818 | 1,846 | 1,808 | 1,808 | 1,300 | -100 | 99% | ▼▼▼ | 2888 | 0 | 0 | 97% | 7% |
20250924 | 1,867 | 1,867 | 1,847 | 1,855 | 1,800 | 0 | 100% | ▼ | 5228 | 0 | 0 | 99% | 3% |
20250916 | 1,831 | 1,847 | 1,831 | 1,847 | 1,500 | 900 | 101% | ▲ | 7171 | 0 | 0 | 99% | 4% |
20250902 | 1,810 | 1,838 | 1,810 | 1,825 | 2,700 | 1,400 | 101% | ▲ | 7171 | 0 | 0 | 98% | 8% |
20251001 | 1,851 | 1,851 | 1,804 | 1,842 | 2,900 | 2,600 | 99% | ▼▼ | 7747 | 0 | 0 | 98% | 1% |
20250911 | 1,862 | 1,862 | 1,800 | 1,841 | 5,400 | 4,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
20250919 | 1,847 | 1,847 | 1,841 | 1,841 | 700 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 3% |
20250910 | 1,870 | 1,870 | 1,844 | 1,869 | 1,100 | -1,800 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
20250903 | 1,820 | 1,821 | 1,820 | 1,821 | 500 | -2,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 7% |
20250912 | 1,847 | 1,849 | 1,825 | 1,825 | 600 | -4,800 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
20250918 | 1,863 | 1,863 | 1,847 | 1,847 | 600 | -1,800 | 99% | ▼ | 8528 | 0 | 0 | 99% | 4% |
20250926 | 1,873 | 1,874 | 1,845 | 1,874 | 1,500 | -800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 4% |
20250930 | 1,851 | 1,869 | 1,851 | 1,869 | 300 | -2,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
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 |
---|---|---|---|---|---|---|
2025-09-05 | 79,500 | 1,200 | 69,600 | 0 | 9,900 | 1,200 |
2025-09-12 | 81,800 | 900 | 72,400 | 0 | 9,400 | 900 |
2025-09-19 | 81,200 | 700 | 72,300 | 0 | 8,900 | 700 |
2025-09-26 | 83,200 | 300 | 74,400 | 0 | 8,800 | 300 |