[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250826 | 1,580 | 1,580 | 1,512 | 1,520 | 36,500 | 14,800 | 96% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20250801 | 1,515 | 1,517 | 1,491 | 1,509 | 21,200 | -38,200 | 99% | ▼▼ | 8288 | 0 | 11 | 97% | 10% |
| 20250804 | 1,474 | 1,508 | 1,451 | 1,500 | 19,800 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 8 | 97% | 9% |
| 20250805 | 1,511 | 1,515 | 1,486 | 1,505 | 12,200 | -7,600 | 100% | ▲ | 2222 | 0 | 9 | 97% | 9% |
| 20250806 | 1,515 | 1,524 | 1,488 | 1,497 | 26,800 | 14,600 | 99% | ▼ | 1117 | 0 | 8 | 97% | 8% |
| 20250807 | 1,515 | 1,519 | 1,486 | 1,500 | 74,000 | 47,200 | 100% | ▲ | 7741 | 0 | 7 | 97% | 9% |
| 20250821 | 1,552 | 1,560 | 1,531 | 1,557 | 16,000 | -21,900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 7% |
| 20250820 | 1,590 | 1,590 | 1,544 | 1,550 | 37,900 | 6,100 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250731 | 1,560 | 1,583 | 1,490 | 1,518 | 59,400 | -7,800 | 98% | ▼ | 2528 | 0 | 0 | 98% | 11% |
| 20250808 | 1,515 | 1,554 | 1,470 | 1,516 | 108,400 | 34,400 | 101% | ▲▲ | 1741 | 0 | 6 | 98% | 10% |
| 20250822 | 1,557 | 1,587 | 1,543 | 1,572 | 21,600 | 5,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250813 | 1,536 | 1,554 | 1,509 | 1,533 | 32,600 | -49,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250825 | 1,572 | 1,593 | 1,563 | 1,580 | 21,700 | 100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250819 | 1,600 | 1,606 | 1,560 | 1,590 | 31,800 | -19,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250728 | 1,479 | 1,479 | 1,450 | 1,468 | 12,000 | 3,400 | 100% | ▼ | 1117 | 0 | 14 | 99% | 7% |
| 20250818 | 1,590 | 1,616 | 1,578 | 1,602 | 51,300 | 24,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250815 | 1,563 | 1,570 | 1,530 | 1,562 | 26,400 | -10,600 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 9% |
| 20250814 | 1,544 | 1,570 | 1,513 | 1,550 | 37,000 | 4,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250812 | 1,517 | 1,600 | 1,515 | 1,544 | 81,700 | -26,700 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20250730 | 1,495 | 1,558 | 1,490 | 1,550 | 67,200 | 49,800 | 104% | ▲▲ | 1111 | 40 | 13 | 100% | 13% |
| 20250729 | 1,474 | 1,494 | 1,453 | 1,494 | 17,400 | 5,400 | 102% | ▲ | 1171 | 0 | 2 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 303,400 | 37,100 | 216,000 | 0 | 87,400 | 37,100 |
| 2025-08-08 | 316,000 | 35,400 | 222,400 | 0 | 93,600 | 35,400 |
| 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 |