[4286]ＣＬＨＤ:【販促】販売促進グッズを企画制作食品・飲料向けが中心
Yahoo! 【スタンダード/33サービス業】 売上高:382820 当期純利益:1640 総資産:221520 時価:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 988 | 1,000 | 985 | 996 | 12,100 | -1,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20250910 | 989 | 998 | 981 | 981 | 10,300 | -1,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250911 | 981 | 989 | 976 | 976 | 4,200 | -6,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250912 | 969 | 989 | 948 | 961 | 24,100 | 19,900 | 98% | ▼▼▼ | 4777 | 0 | 0 | 96% | 7% |
| 20250916 | 961 | 989 | 960 | 981 | 13,500 | -10,600 | 102% | ▲ | 5282 | 0 | 3 | 98% | 9% |
| 20250917 | 974 | 1,009 | 970 | 989 | 23,700 | 10,200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 10% |
| 20250918 | 989 | 1,015 | 989 | 1,010 | 15,900 | -7,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250919 | 1,006 | 1,010 | 981 | 999 | 13,700 | -2,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20250922 | 1,001 | 1,011 | 990 | 996 | 11,300 | -2,400 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 9% |
| 20250924 | 1,000 | 1,004 | 993 | 999 | 8,400 | -2,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250925 | 1,002 | 1,002 | 993 | 1,000 | 9,900 | 1,500 | 100% | ▲▲ | 7411 | 0 | 0 | 99% | 10% |
| 20250926 | 996 | 997 | 985 | 990 | 11,100 | 1,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250929 | 980 | 990 | 971 | 978 | 8,600 | -2,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250930 | 977 | 977 | 962 | 962 | 6,900 | -1,700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251001 | 961 | 963 | 933 | 933 | 11,800 | 4,900 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251002 | 933 | 939 | 929 | 930 | 7,100 | -4,700 | 100% | ▼▼▼▼▼ | 8888 | 0 | 6 | 92% | 0% |
| 20251003 | 930 | 940 | 930 | 935 | 3,500 | -3,600 | 101% | ▲ | 2282 | 0 | 5 | 93% | 1% |
| 20251006 | 940 | 964 | 940 | 947 | 6,800 | 3,300 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251007 | 958 | 958 | 933 | 947 | 7,800 | 1,000 | 100% | -- | 7714 | 0 | 0 | 94% | 2% |
| 20251008 | 947 | 975 | 947 | 970 | 16,000 | 8,200 | 102% | ▲ | 1171 | 0 | 0 | 96% | 4% |
| 20251009 | 978 | 981 | 968 | 980 | 8,700 | -7,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251010 | 965 | 980 | 954 | 973 | 9,200 | 500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 173,400 | 4,900 | 42,500 | 1,400 | 130,900 | 3,500 |
| 2025-09-26 | 176,800 | 5,500 | 44,100 | 1,400 | 132,700 | 4,100 |
| 2025-09-19 | 176,000 | 5,000 | 44,700 | 200 | 131,300 | 4,800 |
| 2025-09-12 | 146,300 | 5,200 | 41,000 | 200 | 105,300 | 5,000 |