[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251120 | 1,967 | 1,975 | 1,958 | 1,963 | 2,400 | -3,300 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 11% |
| 20251127 | 1,959 | 1,971 | 1,959 | 1,963 | 2,100 | 900 | 99% | ▼▼ | 7177 | 0 | 0 | 99% | 11% |
| 20251119 | 1,971 | 1,971 | 1,901 | 1,966 | 5,700 | -2,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20251121 | 1,960 | 1,974 | 1,956 | 1,974 | 1,400 | -1,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20251126 | 1,985 | 1,985 | 1,958 | 1,980 | 1,200 | -3,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
| 20251125 | 1,974 | 2,009 | 1,974 | 1,985 | 4,500 | 3,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251201 | 1,981 | 1,990 | 1,981 | 1,986 | 1,100 | -200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251118 | 1,958 | 1,988 | 1,940 | 1,987 | 8,200 | -14,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 12% |
| 20251202 | 1,986 | 1,989 | 1,983 | 1,989 | 1,300 | 200 | 100% | ▲ | 7111 | 0 | 0 | 100% | 12% |
| 20251208 | 2,009 | 2,009 | 1,977 | 1,990 | 2,200 | 2,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 12% |
| 20251212 | 2,004 | 2,004 | 1,976 | 1,991 | 700 | -100 | 100% | ▼ | 2828 | 0 | 0 | 97% | 10% |
| 20251128 | 1,963 | 1,998 | 1,963 | 1,997 | 1,300 | -800 | 102% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251209 | 1,965 | 1,998 | 1,958 | 1,998 | 900 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 13% |
| 20251210 | 1,997 | 2,000 | 1,997 | 1,998 | 1,900 | 1,000 | 100% | -- | 1114 | 0 | 0 | 98% | 13% |
| 20251203 | 2,000 | 2,005 | 1,997 | 2,000 | 2,400 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251211 | 1,998 | 2,000 | 1,998 | 2,000 | 800 | -1,100 | 100% | ▲ | 5222 | 0 | 0 | 98% | 13% |
| 20251205 | 2,039 | 2,039 | 2,028 | 2,028 | 200 | -3,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251204 | 1,985 | 2,050 | 1,985 | 2,049 | 3,300 | 900 | 102% | ▲▲▲ | 1771 | 0 | 0 | 100% | 16% |
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 |
| 2025-11-21 | 66,800 | 800 | 51,900 | 0 | 14,900 | 800 |
| 2025-11-28 | 53,000 | 700 | 37,300 | 0 | 15,700 | 700 |
| 2025-12-05 | 51,000 | 500 | 34,500 | 0 | 16,500 | 500 |