[7110]クラシコム:【EC】ECサイト「北欧、暮らしの道具店」における服飾雑貨などの販売事業
Yahoo! 【グロース/小売業】 売上高:70120 当期純利益:7850 総資産:55960 時価:170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,630 | 1,689 | 1,624 | 1,665 | 8,300 | 4,900 | 102% | ▲▲ | 1111 | 0 | 2 | 99% | 8% |
| 20250819 | 1,672 | 1,800 | 1,672 | 1,782 | 29,000 | 20,700 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
| 20250820 | 1,781 | 1,781 | 1,705 | 1,711 | 7,800 | -21,200 | 96% | ▼ | 8228 | 0 | 19 | 96% | 7% |
| 20250821 | 1,736 | 1,736 | 1,691 | 1,693 | 3,200 | -4,600 | 99% | ▼▼ | 8888 | 0 | 9 | 95% | 6% |
| 20250822 | 1,693 | 1,740 | 1,693 | 1,738 | 9,800 | 6,600 | 103% | ▲ | 1171 | 0 | 6 | 98% | 8% |
| 20250825 | 1,778 | 1,778 | 1,727 | 1,767 | 5,000 | -4,800 | 102% | ▲▲ | 2222 | 0 | 16 | 99% | 10% |
| 20250826 | 1,767 | 1,780 | 1,725 | 1,760 | 5,700 | 700 | 100% | ▼ | 1777 | 0 | 15 | 99% | 8% |
| 20250827 | 1,758 | 1,782 | 1,733 | 1,758 | 5,900 | 200 | 100% | ▼▼ | 1177 | 0 | 14 | 99% | 8% |
| 20250828 | 1,749 | 1,784 | 1,749 | 1,769 | 7,600 | 1,700 | 101% | ▲ | 1171 | 0 | 10 | 99% | 8% |
| 20250829 | 1,784 | 1,784 | 1,776 | 1,784 | 1,900 | -5,700 | 101% | ▲▲ | 5222 | 0 | 12 | 100% | 9% |
| 20250901 | 1,784 | 1,785 | 1,762 | 1,764 | 1,500 | -400 | 99% | ▼ | 2858 | 0 | 11 | 99% | 8% |
| 20250902 | 1,785 | 1,853 | 1,781 | 1,831 | 16,600 | 15,100 | 104% | ▲ | 1111 | 20 | 10 | 100% | 12% |
| 20250903 | 1,831 | 1,831 | 1,802 | 1,808 | 1,700 | -14,900 | 99% | ▼ | 8228 | 0 | 9 | 99% | 11% |
| 20250904 | 1,816 | 1,818 | 1,781 | 1,792 | 3,700 | 2,000 | 99% | ▼▼ | 7777 | 0 | 8 | 98% | 10% |
| 20250905 | 1,790 | 1,830 | 1,790 | 1,830 | 8,300 | 4,600 | 102% | ▲ | 1171 | 0 | 7 | 100% | 12% |
| 20250908 | 1,801 | 1,830 | 1,801 | 1,813 | 7,800 | -500 | 99% | ▼ | 5228 | 0 | 6 | 99% | 11% |
| 20250909 | 1,837 | 1,840 | 1,806 | 1,831 | 7,400 | -400 | 101% | ▲ | 2222 | 0 | 5 | 100% | 12% |
| 20250910 | 1,824 | 1,846 | 1,824 | 1,845 | 9,700 | 2,300 | 101% | ▲▲ | 1171 | 0 | 4 | 100% | 13% |
| 20250911 | 1,848 | 1,889 | 1,831 | 1,840 | 4,600 | -5,100 | 100% | ▼ | 2228 | 0 | 3 | 100% | 12% |
| 20250912 | 1,880 | 1,880 | 1,811 | 1,830 | 29,100 | 24,500 | 99% | ▼▼ | 7717 | 0 | 2 | 99% | 10% |
| 20250916 | 2,230 | 2,230 | 2,216 | 2,230 | 160,800 | 131,700 | 122% | ▲ | 1111 | 0 | 0 | 100% | 32% |
| 20250917 | 2,330 | 2,349 | 2,250 | 2,319 | 217,000 | 56,200 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 37% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 177,100 | 12,000 | 105,700 | 0 | 71,400 | 12,000 |
| 2025-08-29 | 172,100 | 13,400 | 104,800 | 0 | 67,300 | 13,400 |
| 2025-08-22 | 176,700 | 14,400 | 111,700 | 0 | 65,000 | 14,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-28 15:39 | S100WEII | 佐藤 友子 | 変更報告書 |
| 2025-07-28 15:34 | S100WDFP | 青木 耕平 | 変更報告書 |
| 2025-04-11 16:05 | S100VKSN | 株式会社ヴァレックス・パートナーズ | 変更報告書 |
| 2025-04-08 11:53 | S100VJU2 | 佐藤 友子 | 変更報告書 |
| 2024-06-27 16:43 | S100TQ21 | 株式会社ヴァレックス・パートナーズ | 変更報告書 |