[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:63億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 1,875 | 1,889 | 1,875 | 1,882 | 3,900 | 100 | 100% | ▲ | 7171 | 0 | 0 | 90% | 0% |
| 20260414 | 1,889 | 1,894 | 1,882 | 1,886 | 3,300 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260417 | 1,943 | 1,943 | 1,923 | 1,923 | 2,300 | -800 | 99% | ▼▼ | 8828 | 0 | 0 | 92% | 3% |
| 20260415 | 1,923 | 1,940 | 1,919 | 1,940 | 11,400 | 8,100 | 103% | ▲▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20260416 | 1,941 | 1,944 | 1,929 | 1,937 | 3,100 | -8,300 | 100% | ▼ | 2228 | 0 | 0 | 93% | 3% |
| 20260420 | 1,923 | 1,943 | 1,923 | 1,943 | 4,200 | 1,900 | 101% | ▲ | 4471 | 0 | 0 | 93% | 4% |
| 20260423 | 1,913 | 1,913 | 1,857 | 1,872 | 5,300 | 3,500 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260427 | 1,891 | 1,891 | 1,870 | 1,882 | 5,300 | 800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20260422 | 1,932 | 1,932 | 1,919 | 1,919 | 1,800 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260421 | 1,946 | 1,955 | 1,932 | 1,932 | 2,700 | -1,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260424 | 1,884 | 1,913 | 1,877 | 1,913 | 4,500 | -800 | 102% | ▲ | 5282 | 0 | 0 | 98% | 2% |
| 20260430 | 1,891 | 1,937 | 1,891 | 1,918 | 2,100 | -3,200 | 102% | ▲ | 2252 | 0 | 0 | 99% | 2% |
| 20260501 | 1,920 | 1,920 | 1,920 | 1,920 | 1,100 | -1,000 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 3% |
| 20260507 | 1,920 | 1,922 | 1,907 | 1,918 | 1,900 | 800 | 100% | ▼ | 1747 | 0 | 0 | 99% | 2% |
| 20260508 | 1,907 | 1,931 | 1,907 | 1,931 | 1,100 | -800 | 101% | ▲ | 2582 | 0 | 0 | 99% | 3% |
| 20260511 | 1,931 | 2,013 | 1,931 | 1,931 | 4,400 | 3,300 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20260512 | 1,931 | 1,974 | 1,931 | 1,968 | 1,500 | -2,900 | 102% | ▲ | 8552 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 97,800 | 2,500 | 83,300 | 0 | 14,500 | 2,500 |
| 2026-04-24 | 94,600 | 2,600 | 82,500 | 0 | 12,100 | 2,600 |
| 2026-05-01 | 94,100 | 2,500 | 82,500 | 0 | 11,600 | 2,500 |