[2345]クシム:【学習ソフト製販】システムエンジニアのIT資格取得向け中心
Yahoo! 【スタンダード/25情報･通信業】 売上高:16130 当期純利益:-19600 総資産:865380 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 266 | 268 | 257 | 258 | 259,000 | -245,100 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 12% |
| 20251027 | 261 | 262 | 251 | 254 | 406,100 | 147,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 10% |
| 20251028 | 251 | 252 | 242 | 243 | 239,600 | -166,500 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 6% |
| 20251029 | 245 | 247 | 231 | 239 | 401,100 | 161,500 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 3% |
| 20251030 | 235 | 244 | 234 | 242 | 266,300 | -134,800 | 101% | ▲ | 8282 | 0 | 2 | 87% | 4% |
| 20251031 | 242 | 251 | 239 | 249 | 255,700 | -10,600 | 103% | ▲▲ | 2222 | 0 | 0 | 89% | 7% |
| 20251104 | 247 | 249 | 241 | 243 | 168,800 | -86,900 | 98% | ▼ | 8228 | 0 | 0 | 87% | 4% |
| 20251105 | 244 | 244 | 235 | 242 | 138,700 | -30,100 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20251106 | 243 | 247 | 241 | 241 | 79,800 | -58,900 | 100% | ▼▼▼ | 2288 | 0 | 0 | 86% | 1% |
| 20251107 | 241 | 243 | 234 | 237 | 121,400 | 41,600 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251110 | 237 | 247 | 237 | 243 | 120,100 | -1,300 | 103% | ▲ | 2282 | 0 | 0 | 87% | 3% |
| 20251111 | 242 | 244 | 238 | 242 | 57,000 | -63,100 | 100% | ▼ | 8228 | 0 | 0 | 87% | 2% |
| 20251112 | 241 | 248 | 239 | 244 | 98,100 | 41,100 | 101% | ▲ | 1171 | 0 | 0 | 87% | 3% |
| 20251113 | 244 | 245 | 234 | 238 | 182,500 | 84,400 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251114 | 236 | 237 | 227 | 230 | 219,400 | 36,900 | 97% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251117 | 228 | 232 | 223 | 232 | 155,200 | -64,200 | 101% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20251118 | 229 | 232 | 218 | 220 | 344,200 | 189,000 | 95% | ▼ | 4717 | 0 | 0 | 79% | 0% |
| 20251119 | 218 | 226 | 217 | 220 | 68,100 | -276,100 | 100% | -- | 8885 | 0 | 0 | 79% | 0% |
| 20251120 | 218 | 224 | 214 | 216 | 157,300 | 89,200 | 98% | ▼ | 7747 | 0 | 0 | 82% | 0% |
| 20251121 | 215 | 219 | 213 | 215 | 90,500 | -66,800 | 100% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
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 | 1,848,600 | 0 | 1,142,700 | 0 | 705,900 | 0 |
| 2025-11-07 | 1,848,800 | 0 | 1,124,000 | 0 | 724,800 | 0 |
| 2025-10-31 | 1,871,800 | 0 | 1,153,400 | 0 | 718,400 | 0 |
| 2025-10-24 | 2,024,400 | 0 | 1,341,700 | 0 | 682,700 | 0 |