[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:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260528 | 1,104 | 1,116 | 1,082 | 1,092 | 26,100 | 17,900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260527 | 1,110 | 1,138 | 1,110 | 1,115 | 8,200 | -13,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260526 | 1,142 | 1,159 | 1,120 | 1,123 | 21,400 | 8,400 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260520 | 1,187 | 1,187 | 1,113 | 1,130 | 12,400 | 0 | 95% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20260529 | 1,100 | 1,145 | 1,100 | 1,115 | 17,700 | -8,400 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260525 | 1,169 | 1,191 | 1,141 | 1,148 | 13,000 | 6,600 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260522 | 1,185 | 1,192 | 1,161 | 1,174 | 6,400 | -10,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20260521 | 1,136 | 1,185 | 1,122 | 1,173 | 17,000 | 4,600 | 104% | ▲ | 7171 | 0 | 0 | 96% | 4% |
| 20260519 | 1,177 | 1,199 | 1,171 | 1,187 | 12,400 | -9,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20260518 | 1,202 | 1,219 | 1,149 | 1,177 | 21,800 | 14,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 8% |
| 20260501 | 1,161 | 1,180 | 1,146 | 1,171 | 15,800 | -13,900 | 101% | ▲ | 8882 | 0 | 3 | 98% | 11% |
| 20260511 | 1,174 | 1,220 | 1,174 | 1,181 | 31,200 | -6,500 | 97% | ▼ | 5888 | 0 | 0 | 97% | 12% |
| 20260515 | 1,233 | 1,233 | 1,203 | 1,220 | 7,400 | -7,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260513 | 1,199 | 1,226 | 1,199 | 1,201 | 17,000 | 800 | 99% | ▼ | 1177 | 0 | 0 | 98% | 14% |
| 20260512 | 1,200 | 1,218 | 1,181 | 1,213 | 16,200 | -15,000 | 103% | ▲ | 8222 | 0 | 0 | 99% | 15% |
| 20260507 | 1,201 | 1,209 | 1,183 | 1,204 | 13,900 | -1,900 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260514 | 1,195 | 1,216 | 1,190 | 1,216 | 14,800 | -2,200 | 101% | ▲ | 8882 | 0 | 0 | 100% | 16% |
| 20260508 | 1,204 | 1,220 | 1,199 | 1,220 | 37,700 | 23,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 89,800 | 157,600 | 15,600 | 152,200 | 74,200 | 5,400 |
| 2026-05-15 | 120,400 | 168,800 | 14,400 | 161,100 | 106,000 | 7,700 |
| 2026-05-22 | 135,300 | 177,000 | 26,900 | 171,100 | 108,400 | 5,900 |