[3698]ＣＲＩ:【映像ソフト】映像・音声に特化の「CRIWARE」を開発
Yahoo! 【グロース/25情報･通信業】 売上高:31670 当期純利益:3040 総資産:53600 時価:57億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260410 | 955 | 955 | 942 | 953 | 11,900 | 5,700 | 99% | ▼▼ | 7777 | 0 | 4 | 97% | 3% |
| 20260413 | 945 | 947 | 935 | 947 | 9,200 | -2,700 | 99% | ▼▼▼ | 8888 | 0 | 2 | 96% | 2% |
| 20260414 | 950 | 1,013 | 950 | 999 | 36,300 | 27,100 | 105% | ▲ | 1111 | 0 | 1 | 100% | 8% |
| 20260415 | 1,007 | 1,056 | 1,007 | 1,030 | 41,800 | 5,500 | 103% | ▲▲ | 1111 | 0 | 3 | 100% | 11% |
| 20260416 | 1,033 | 1,052 | 1,031 | 1,031 | 19,800 | -22,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20260417 | 1,025 | 1,064 | 1,025 | 1,064 | 26,500 | 6,700 | 103% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 15% |
| 20260420 | 1,065 | 1,065 | 1,005 | 1,030 | 25,600 | -900 | 97% | ▼ | 2828 | 0 | 0 | 97% | 11% |
| 20260421 | 1,037 | 1,075 | 1,037 | 1,057 | 12,700 | -12,900 | 103% | ▲ | 2282 | 0 | 0 | 99% | 14% |
| 20260422 | 1,057 | 1,057 | 1,020 | 1,028 | 10,900 | -1,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20260423 | 1,029 | 1,044 | 1,013 | 1,025 | 13,000 | 2,100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20260424 | 1,021 | 1,031 | 995 | 998 | 24,000 | 11,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20260427 | 995 | 1,025 | 992 | 1,000 | 18,400 | -5,600 | 100% | ▲ | 8882 | 0 | 0 | 94% | 8% |
| 20260428 | 1,000 | 1,026 | 1,000 | 1,008 | 12,400 | -6,000 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 7% |
| 20260430 | 1,006 | 1,024 | 999 | 1,021 | 29,700 | 17,300 | 101% | ▲▲▲ | 7711 | 0 | 0 | 96% | 8% |
| 20260501 | 1,016 | 1,016 | 1,002 | 1,012 | 5,000 | -24,700 | 99% | ▼ | 8228 | 0 | 0 | 95% | 7% |
| 20260507 | 1,020 | 1,030 | 1,013 | 1,013 | 8,900 | 3,900 | 100% | ▲ | 1111 | 0 | 0 | 95% | 7% |
| 20260508 | 1,004 | 1,033 | 1,004 | 1,032 | 13,900 | 5,000 | 102% | ▲▲ | 1771 | 0 | 0 | 97% | 9% |
| 20260511 | 1,039 | 1,044 | 1,025 | 1,033 | 12,300 | -1,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20260512 | 1,039 | 1,044 | 1,015 | 1,039 | 12,800 | 500 | 101% | ▲▲▲▲ | 4741 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 198,700 | 3,100 | 129,700 | 0 | 69,000 | 3,100 |
| 2026-04-24 | 207,600 | 2,900 | 130,100 | 0 | 77,500 | 2,900 |
| 2026-04-17 | 209,700 | 4,600 | 135,900 | 0 | 73,800 | 4,600 |
| 2026-04-10 | 223,300 | 7,500 | 150,100 | 0 | 73,200 | 7,500 |