[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/サービス業】 売上高:382820 当期純利益:1640 総資産:221520 時価:115億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 809 | 817 | 805 | 806 | 12,500 | 6,100 | 100% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250902 | 934 | 984 | 934 | 977 | 28,900 | 500 | 104% | ▲▲▲▲ | 1111 | 0 | 2 | 100% | 21% |
| 20250829 | 914 | 922 | 901 | 915 | 10,400 | 2,800 | 100% | ▲▲ | 1111 | 0 | 3 | 98% | 14% |
| 20250903 | 977 | 1,018 | 975 | 1,005 | 47,900 | 19,000 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20250822 | 912 | 935 | 912 | 924 | 21,800 | 13,500 | 102% | ▲▲ | 1111 | 0 | 8 | 99% | 18% |
| 20250813 | 893 | 920 | 868 | 918 | 49,800 | 5,000 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 15 | 100% | 20% |
| 20250808 | 870 | 870 | 829 | 866 | 79,100 | 67,200 | 107% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 14% |
| 20250807 | 811 | 815 | 808 | 810 | 11,900 | 4,300 | 100% | ▲▲▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250818 | 900 | 955 | 900 | 930 | 50,900 | 36,000 | 103% | ▲ | 1171 | 10 | 12 | 100% | 22% |
| 20250901 | 913 | 950 | 913 | 937 | 28,400 | 18,000 | 102% | ▲▲▲ | 1171 | 0 | 2 | 100% | 17% |
| 20250815 | 915 | 915 | 894 | 903 | 14,900 | 100 | 100% | -- | 1714 | 0 | 13 | 98% | 19% |
| 20250812 | 854 | 893 | 854 | 889 | 44,800 | -34,300 | 103% | ▲▲▲▲▲ | 2282 | 0 | 2 | 100% | 17% |
| 20250820 | 935 | 935 | 897 | 897 | 23,400 | 5,300 | 96% | ▼ | 7717 | 0 | 11 | 96% | 15% |
| 20250827 | 922 | 922 | 909 | 910 | 12,200 | 7,000 | 99% | ▼▼▼ | 7777 | 0 | 5 | 98% | 16% |
| 20250819 | 933 | 940 | 921 | 930 | 18,100 | -32,800 | 100% | -- | 8225 | 0 | 12 | 100% | 21% |
| 20250814 | 910 | 913 | 899 | 903 | 14,800 | -35,000 | 98% | ▼ | 8228 | 0 | 14 | 98% | 19% |
| 20250825 | 930 | 932 | 920 | 923 | 12,400 | -9,400 | 100% | ▼ | 8228 | 0 | 7 | 99% | 18% |
| 20250904 | 998 | 1,010 | 995 | 1,000 | 20,900 | -27,000 | 100% | ▼ | 8228 | 0 | 0 | 100% | 23% |
| 20250821 | 899 | 921 | 899 | 909 | 8,300 | -15,100 | 101% | ▲ | 8282 | 0 | 9 | 98% | 16% |
| 20250905 | 997 | 1,006 | 996 | 998 | 12,300 | -8,600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 15% |
| 20250806 | 810 | 811 | 805 | 808 | 7,600 | -4,900 | 100% | ▲▲ | 8522 | 0 | 3 | 100% | 6% |
| 20250826 | 926 | 926 | 920 | 921 | 5,200 | -7,200 | 100% | ▼▼ | 8588 | 0 | 6 | 99% | 17% |
| 20250828 | 907 | 914 | 900 | 914 | 7,600 | -4,600 | 100% | ▲ | 8882 | 0 | 4 | 98% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-08 | 54,300 | 4,400 | 35,500 | 200 | 18,800 | 4,200 |
| 2025-08-15 | 92,700 | 4,600 | 33,400 | 200 | 59,300 | 4,400 |
| 2025-08-22 | 93,400 | 2,000 | 29,100 | 200 | 64,300 | 1,800 |
| 2025-08-29 | 94,400 | 900 | 31,700 | 200 | 62,700 | 700 |