[299A]クラシル:【料理メディア】レシピ動画サービス**「クラシル」
Yahoo! 【グロース/33サービス業】 売上高:131010 当期純利益:16910 総資産:131550 時価:527億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,439 | 1,485 | 1,426 | 1,479 | 423,800 | 267,700 | 102% | ▲ | 1771 | 10 | 6 | 81% | 2% |
| 20251015 | 1,449 | 1,512 | 1,433 | 1,441 | 182,400 | -241,400 | 97% | ▼ | 2228 | 0 | 5 | 79% | 0% |
| 20251016 | 1,450 | 1,467 | 1,398 | 1,419 | 158,200 | -24,200 | 98% | ▼▼ | 8828 | 0 | 4 | 77% | 0% |
| 20251017 | 1,413 | 1,446 | 1,404 | 1,428 | 127,100 | -31,100 | 101% | ▲ | 8282 | 0 | 3 | 78% | 1% |
| 20251020 | 1,445 | 1,465 | 1,436 | 1,465 | 175,100 | 48,000 | 103% | ▲▲ | 1111 | 40 | 2 | 80% | 3% |
| 20251021 | 1,482 | 1,544 | 1,458 | 1,535 | 384,400 | 209,300 | 105% | ▲▲▲ | 1111 | 40 | 0 | 84% | 8% |
| 20251022 | 1,500 | 1,508 | 1,442 | 1,442 | 291,800 | -92,600 | 94% | ▼ | 8828 | 0 | 0 | 79% | 2% |
| 20251023 | 1,429 | 1,460 | 1,416 | 1,432 | 157,500 | -134,300 | 99% | ▼▼ | 8888 | 0 | 0 | 79% | 1% |
| 20251024 | 1,432 | 1,432 | 1,395 | 1,425 | 151,000 | -6,500 | 100% | ▼▼▼ | 8828 | 24 | 0 | 79% | 0% |
| 20251027 | 1,416 | 1,491 | 1,412 | 1,462 | 184,200 | 33,200 | 103% | ▲ | 1171 | 0 | 0 | 81% | 3% |
| 20251028 | 1,452 | 1,479 | 1,429 | 1,448 | 204,100 | 19,900 | 99% | ▼ | 7117 | 0 | 0 | 80% | 2% |
| 20251029 | 1,448 | 1,450 | 1,388 | 1,389 | 217,600 | 13,500 | 96% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20251030 | 1,371 | 1,388 | 1,350 | 1,377 | 201,900 | -15,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20251031 | 1,377 | 1,428 | 1,365 | 1,412 | 920,900 | 719,000 | 103% | ▲ | 1111 | 0 | 0 | 84% | 3% |
| 20251104 | 1,415 | 1,415 | 1,307 | 1,355 | 651,000 | -269,900 | 96% | ▼ | 8828 | 0 | 0 | 80% | 0% |
| 20251105 | 1,350 | 1,416 | 1,282 | 1,399 | 853,900 | 202,900 | 103% | ▲ | 1771 | 0 | 0 | 89% | 3% |
| 20251106 | 1,352 | 1,382 | 1,252 | 1,258 | 588,000 | -265,900 | 90% | ▼ | 8828 | 0 | 0 | 80% | 0% |
| 20251107 | 1,275 | 1,338 | 1,261 | 1,305 | 845,200 | 257,200 | 104% | ▲ | 7171 | 0 | 0 | 85% | 4% |
| 20251110 | 1,300 | 1,332 | 1,278 | 1,331 | 175,600 | -669,600 | 102% | ▲▲ | 8222 | 0 | 0 | 87% | 6% |
| 20251111 | 1,301 | 1,326 | 1,286 | 1,293 | 104,300 | -71,300 | 97% | ▼ | 8228 | 0 | 0 | 84% | 3% |
| 20251112 | 1,290 | 1,295 | 1,252 | 1,276 | 406,100 | 301,800 | 99% | ▼▼ | 7777 | 0 | 0 | 83% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,274,300 | 0 | 951,100 | 0 | 323,200 | 0 |
| 2025-10-31 | 1,363,300 | 18,000 | 1,028,600 | 18,000 | 334,700 | 0 |
| 2025-10-24 | 1,345,600 | 0 | 1,061,100 | 0 | 284,500 | 0 |
| 2025-10-17 | 1,255,600 | 0 | 1,015,900 | 0 | 239,700 | 0 |