[3698]ＣＲＩ:【映像ソフト】映像・音声に特化の「CRIWARE」を開発
Yahoo! 【グロース/情報･通信業】 売上高:31670 当期純利益:3040 総資産:53600 時価:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 1,544 | 1,570 | 1,513 | 1,550 | 37,000 | 4,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250818 | 1,590 | 1,616 | 1,578 | 1,602 | 51,300 | 24,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250910 | 1,473 | 1,548 | 1,472 | 1,531 | 56,200 | 40,300 | 106% | ▲ | 1111 | 0 | 2 | 96% | 10% |
| 20250822 | 1,557 | 1,587 | 1,543 | 1,572 | 21,600 | 5,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250825 | 1,572 | 1,593 | 1,563 | 1,580 | 21,700 | 100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250909 | 1,464 | 1,471 | 1,432 | 1,443 | 15,900 | 2,900 | 100% | ▼ | 1717 | 0 | 3 | 90% | 3% |
| 20250911 | 1,529 | 1,558 | 1,529 | 1,552 | 33,000 | -23,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 11% |
| 20250908 | 1,447 | 1,452 | 1,440 | 1,450 | 13,000 | -700 | 101% | ▲▲▲ | 2222 | 0 | 3 | 91% | 4% |
| 20250905 | 1,406 | 1,436 | 1,405 | 1,436 | 13,700 | -1,100 | 103% | ▲▲ | 2282 | 0 | 4 | 90% | 3% |
| 20250829 | 1,491 | 1,511 | 1,491 | 1,504 | 14,800 | -4,200 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
| 20250912 | 1,558 | 1,559 | 1,496 | 1,498 | 32,900 | -100 | 97% | ▼ | 2828 | 0 | 0 | 94% | 7% |
| 20250815 | 1,563 | 1,570 | 1,530 | 1,562 | 26,400 | -10,600 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 9% |
| 20250901 | 1,499 | 1,504 | 1,462 | 1,479 | 32,100 | 17,300 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250826 | 1,580 | 1,580 | 1,512 | 1,520 | 36,500 | 14,800 | 96% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250903 | 1,450 | 1,455 | 1,396 | 1,397 | 42,000 | 15,700 | 95% | ▼▼▼ | 7777 | 0 | 6 | 87% | 0% |
| 20250820 | 1,590 | 1,590 | 1,544 | 1,550 | 37,900 | 6,100 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250904 | 1,408 | 1,426 | 1,396 | 1,400 | 14,800 | -27,200 | 100% | ▲ | 8582 | 0 | 5 | 87% | 0% |
| 20250819 | 1,600 | 1,606 | 1,560 | 1,590 | 31,800 | -19,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250813 | 1,536 | 1,554 | 1,509 | 1,533 | 32,600 | -49,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250821 | 1,552 | 1,560 | 1,531 | 1,557 | 16,000 | -21,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250828 | 1,494 | 1,510 | 1,479 | 1,499 | 19,000 | -10,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250827 | 1,520 | 1,520 | 1,492 | 1,500 | 29,700 | -6,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250902 | 1,479 | 1,494 | 1,458 | 1,468 | 26,300 | -5,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 304,400 | 34,400 | 225,900 | 0 | 78,500 | 34,400 |
| 2025-08-22 | 286,400 | 33,200 | 205,900 | 0 | 80,500 | 33,200 |
| 2025-08-29 | 285,300 | 30,500 | 203,300 | 0 | 82,000 | 30,500 |
| 2025-09-05 | 288,600 | 26,700 | 210,700 | 0 | 77,900 | 26,700 |