[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/その他製品】 売上高:190660 当期純利益:9100 総資産:197680 時価:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,854 | 1,860 | 1,839 | 1,857 | 3,100 | -1,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250828 | 1,852 | 1,859 | 1,842 | 1,845 | 1,900 | -1,200 | 99% | ▼ | 8288 | 0 | 0 | 99% | 11% |
| 20250826 | 1,812 | 1,849 | 1,812 | 1,845 | 4,500 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250825 | 1,792 | 1,820 | 1,792 | 1,820 | 4,400 | 2,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250821 | 1,782 | 1,784 | 1,773 | 1,784 | 2,200 | -100 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250822 | 1,790 | 1,793 | 1,783 | 1,783 | 1,700 | -500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20250820 | 1,785 | 1,785 | 1,770 | 1,782 | 2,300 | 1,000 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 9% |
| 20250819 | 1,771 | 1,780 | 1,771 | 1,780 | 1,300 | -3,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250813 | 1,744 | 1,772 | 1,737 | 1,772 | 5,300 | 1,400 | 102% | ▲▲ | 1111 | 0 | 10 | 100% | 9% |
| 20250818 | 1,752 | 1,778 | 1,751 | 1,770 | 5,100 | -5,600 | 101% | ▲▲ | 8282 | 0 | 7 | 100% | 8% |
| 20250815 | 1,783 | 1,785 | 1,747 | 1,752 | 10,700 | 6,500 | 100% | ▲ | 1411 | 0 | 0 | 99% | 7% |
| 20250814 | 1,772 | 1,772 | 1,747 | 1,748 | 4,200 | -1,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 7% |
| 20250812 | 1,728 | 1,749 | 1,728 | 1,734 | 3,900 | 1,800 | 101% | ▲ | 1111 | 0 | 10 | 100% | 6% |
| 20250808 | 1,716 | 1,717 | 1,710 | 1,716 | 2,100 | -400 | 100% | -- | 8525 | 0 | 11 | 100% | 5% |
| 20250807 | 1,710 | 1,724 | 1,710 | 1,716 | 2,500 | 100 | 101% | ▲▲▲▲▲ | 1111 | 0 | 12 | 100% | 5% |
| 20250806 | 1,696 | 1,718 | 1,696 | 1,707 | 2,400 | -700 | 101% | ▲▲▲▲ | 8222 | 0 | 10 | 100% | 5% |
| 20250805 | 1,694 | 1,724 | 1,690 | 1,696 | 3,100 | -4,800 | 101% | ▲▲▲ | 2222 | 0 | 10 | 100% | 4% |
| 20250804 | 1,665 | 1,687 | 1,660 | 1,687 | 7,900 | 5,000 | 101% | ▲▲ | 1111 | 0 | 7 | 100% | 3% |
| 20250801 | 1,657 | 1,663 | 1,651 | 1,663 | 2,900 | 1,300 | 100% | ▲ | 1771 | 0 | 8 | 100% | 2% |
| 20250729 | 1,658 | 1,659 | 1,653 | 1,659 | 1,500 | -400 | 100% | ▲▲ | 2222 | 0 | 11 | 100% | 2% |
| 20250728 | 1,652 | 1,658 | 1,649 | 1,658 | 1,900 | -400 | 100% | ▲ | 2222 | 0 | 12 | 100% | 2% |
| 20250730 | 1,659 | 1,659 | 1,658 | 1,658 | 500 | -1,000 | 100% | ▼ | 5228 | 0 | 10 | 100% | 2% |
| 20250731 | 1,659 | 1,659 | 1,655 | 1,655 | 1,600 | 1,100 | 100% | ▼▼ | 4747 | 0 | 9 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 79,900 | 100 | 69,800 | 0 | 10,100 | 100 |
| 2025-08-08 | 79,600 | 100 | 69,900 | 0 | 9,700 | 100 |
| 2025-08-15 | 79,300 | 1,100 | 69,900 | 0 | 9,400 | 1,100 |
| 2025-08-22 | 78,700 | 1,200 | 69,800 | 0 | 8,900 | 1,200 |