[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:65億円
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 |
|---|
| 20251119 | 1,039 | 1,039 | 1,009 | 1,020 | 53,100 | 8,600 | 98% | ▼▼▼▼▼ | 7777 | 0 | 5 | 74% | 0% |
| 20251118 | 1,058 | 1,058 | 1,028 | 1,044 | 44,500 | -18,400 | 99% | ▼▼▼▼ | 8888 | 0 | 6 | 76% | 0% |
| 20251120 | 1,080 | 1,080 | 1,039 | 1,046 | 58,200 | 5,100 | 103% | ▲ | 1111 | 0 | 5 | 76% | 3% |
| 20251121 | 1,020 | 1,062 | 1,018 | 1,060 | 34,100 | -24,100 | 101% | ▲▲ | 8882 | 0 | 2 | 77% | 4% |
| 20251117 | 1,079 | 1,093 | 1,050 | 1,054 | 62,900 | -28,300 | 98% | ▼▼▼ | 8888 | 0 | 7 | 77% | 0% |
| 20251125 | 1,080 | 1,105 | 1,063 | 1,085 | 95,000 | 60,900 | 102% | ▲▲▲ | 1111 | 40 | 3 | 79% | 6% |
| 20251202 | 1,130 | 1,130 | 1,083 | 1,083 | 31,800 | -2,000 | 96% | ▼▼ | 8888 | 0 | 0 | 82% | 6% |
| 20251201 | 1,181 | 1,181 | 1,122 | 1,124 | 33,800 | -8,300 | 95% | ▼ | 8828 | 0 | 0 | 85% | 10% |
| 20251203 | 1,084 | 1,115 | 1,078 | 1,115 | 21,400 | -10,400 | 103% | ▲ | 8882 | 0 | 6 | 86% | 9% |
| 20251126 | 1,099 | 1,135 | 1,095 | 1,134 | 50,300 | -44,700 | 105% | ▲▲▲▲ | 2222 | 0 | 3 | 86% | 11% |
| 20251127 | 1,145 | 1,156 | 1,143 | 1,147 | 29,600 | -20,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 87% | 12% |
| 20251128 | 1,144 | 1,183 | 1,142 | 1,181 | 42,100 | 12,500 | 103% | ▲▲▲▲▲▲ | 1771 | 0 | 0 | 89% | 16% |
| 20251204 | 1,115 | 1,135 | 1,115 | 1,125 | 12,700 | -8,700 | 101% | ▲▲ | 2222 | 0 | 10 | 95% | 10% |
| 20251205 | 1,125 | 1,133 | 1,118 | 1,126 | 16,900 | 4,200 | 100% | ▲▲▲ | 7111 | 0 | 0 | 95% | 10% |
| 20251211 | 1,148 | 1,152 | 1,127 | 1,127 | 30,300 | 15,800 | 99% | ▼ | 1117 | 0 | 0 | 95% | 10% |
| 20251208 | 1,133 | 1,141 | 1,127 | 1,130 | 9,700 | -7,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 11% |
| 20251209 | 1,130 | 1,140 | 1,120 | 1,128 | 8,800 | -900 | 100% | ▼ | 8888 | 0 | 0 | 96% | 11% |
| 20251210 | 1,143 | 1,150 | 1,124 | 1,142 | 14,500 | 5,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 12% |
| 20251212 | 1,135 | 1,153 | 1,135 | 1,146 | 12,000 | -18,300 | 102% | ▲ | 2282 | 0 | 0 | 97% | 12% |
| 20251215 | 1,136 | 1,155 | 1,136 | 1,146 | 17,800 | 5,800 | 100% | -- | 1114 | 0 | 0 | 97% | 12% |
| 20251216 | 1,141 | 1,164 | 1,141 | 1,164 | 17,300 | -500 | 102% | ▲ | 2222 | 0 | 0 | 99% | 14% |
| 20251217 | 1,170 | 1,179 | 1,158 | 1,176 | 12,800 | -4,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250918 | 15:30 | Ｇ－ＣＲＩ・ＭＷ | 機構改革および人事異動に関するお知らせ | |
| 20251106 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2025年９月期決算短信〔日本基準〕(連結) | |
| 20251106 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | 2025年９月期決算補足説明資料 | |
| 20251106 | 15:00 | Ｇ－ＣＲＩ・ＭＷ | ＣＲＩグループ中期経営計画（2026-2030） | |
| 20251117 | 18:00 | Ｇ－ＣＲＩ・ＭＷ | 代表取締役の異動および役員人事に関するお知らせ | |
| 20251117 | 18:00 | Ｇ－ＣＲＩ・ＭＷ | 事後交付型株式報酬制度の導入に関するお知らせ | |
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 |
|---|
| 2025-11-21 | 205,600 | 7,600 | 105,000 | 0 | 100,600 | 7,600 |
| 2025-11-28 | 206,100 | 10,600 | 107,200 | 0 | 98,900 | 10,600 |
| 2025-12-05 | 208,400 | 12,000 | 106,300 | 0 | 102,100 | 12,000 |
| 2025-12-12 | 209,700 | 12,700 | 108,900 | 0 | 100,800 | 12,700 |
EDINET