[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:512億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,322 | 1,352 | 1,310 | 1,312 | 159,500 | -82,500 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20251127 | 1,313 | 1,332 | 1,306 | 1,312 | 146,900 | -12,600 | 100% | -- | 8885 | 0 | 0 | 92% | 4% |
| 20251128 | 1,325 | 1,352 | 1,311 | 1,319 | 130,700 | -16,200 | 101% | ▲ | 2222 | 51 | 0 | 92% | 5% |
| 20251201 | 1,320 | 1,370 | 1,317 | 1,345 | 241,700 | 111,000 | 102% | ▲▲ | 1171 | 0 | 0 | 94% | 7% |
| 20251202 | 1,341 | 1,347 | 1,281 | 1,281 | 205,100 | -36,600 | 95% | ▼ | 8828 | 0 | 0 | 90% | 2% |
| 20251203 | 1,283 | 1,297 | 1,221 | 1,238 | 199,600 | -5,500 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251204 | 1,249 | 1,300 | 1,248 | 1,282 | 368,600 | 169,000 | 104% | ▲ | 1171 | 0 | 0 | 90% | 4% |
| 20251205 | 1,252 | 1,267 | 1,219 | 1,224 | 180,200 | -188,400 | 95% | ▼ | 8828 | 0 | 0 | 86% | 0% |
| 20251208 | 1,202 | 1,223 | 1,196 | 1,212 | 181,200 | 1,000 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251209 | 1,199 | 1,226 | 1,199 | 1,215 | 509,100 | 327,900 | 100% | ▲ | 1171 | 0 | 0 | 85% | 0% |
| 20251210 | 1,220 | 1,258 | 1,204 | 1,253 | 311,500 | -197,600 | 103% | ▲▲ | 2222 | 0 | 0 | 88% | 3% |
| 20251211 | 1,236 | 1,245 | 1,181 | 1,185 | 278,800 | -32,700 | 95% | ▼ | 8828 | 0 | 0 | 83% | 0% |
| 20251212 | 1,170 | 1,189 | 1,141 | 1,159 | 809,800 | 531,000 | 98% | ▼▼ | 7777 | 0 | 11 | 81% | 0% |
| 20251215 | 1,189 | 1,225 | 1,178 | 1,222 | 214,000 | -595,800 | 105% | ▲ | 2222 | 0 | 0 | 86% | 5% |
| 20251216 | 1,192 | 1,206 | 1,157 | 1,157 | 133,300 | -80,700 | 95% | ▼ | 8828 | 0 | 0 | 81% | 0% |
| 20251217 | 1,150 | 1,199 | 1,135 | 1,188 | 1,025,800 | 892,500 | 103% | ▲ | 7771 | 10 | 4 | 84% | 3% |
| 20251218 | 1,188 | 1,199 | 1,158 | 1,159 | 411,200 | -614,600 | 98% | ▼ | 5228 | 0 | 0 | 82% | 0% |
| 20251219 | 1,178 | 1,247 | 1,178 | 1,205 | 604,700 | 193,500 | 104% | ▲ | 1171 | 0 | 6 | 85% | 4% |
| 20251222 | 1,233 | 1,244 | 1,192 | 1,217 | 478,300 | -126,400 | 101% | ▲▲ | 8222 | 0 | 0 | 90% | 5% |
| 20251223 | 1,195 | 1,229 | 1,177 | 1,188 | 314,800 | -163,500 | 98% | ▼ | 8888 | 0 | 0 | 88% | 3% |
| 20251224 | 1,164 | 1,184 | 1,159 | 1,168 | 290,600 | -24,200 | 98% | ▼▼ | 8888 | 0 | 3 | 87% | 1% |
| 20251225 | 1,188 | 1,188 | 1,151 | 1,177 | 364,700 | 74,100 | 101% | ▲ | 1711 | 51 | 0 | 88% | 2% |
| 20251226 | 1,207 | 1,255 | 1,193 | 1,241 | 383,500 | 18,800 | 105% | ▲▲ | 1111 | 40 | 0 | 92% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2,008,900 | 0 | 1,709,600 | 0 | 299,300 | 0 |
| 2025-12-12 | 1,438,300 | 1,000 | 1,150,000 | 1,000 | 288,300 | 0 |
| 2025-12-05 | 1,403,700 | 0 | 1,148,600 | 0 | 255,100 | 0 |
| 2025-11-28 | 1,441,500 | 0 | 1,145,500 | 0 | 296,000 | 0 |