[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:140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260413 | 1,068 | 1,079 | 1,050 | 1,051 | 17,300 | -10,200 | 98% | ▼▼▼ | 8888 | 0 | 5 | 94% | 8% |
| 20260414 | 1,060 | 1,076 | 1,060 | 1,069 | 9,700 | -7,600 | 102% | ▲ | 8282 | 0 | 3 | 95% | 10% |
| 20260410 | 1,100 | 1,110 | 1,062 | 1,068 | 27,500 | -11,200 | 97% | ▼▼ | 8888 | 0 | 6 | 95% | 10% |
| 20260430 | 1,192 | 1,193 | 1,161 | 1,161 | 29,700 | -17,400 | 98% | ▼ | 8228 | 0 | 0 | 97% | 10% |
| 20260501 | 1,161 | 1,180 | 1,146 | 1,171 | 15,800 | -13,900 | 101% | ▲ | 8882 | 0 | 3 | 98% | 11% |
| 20260415 | 1,084 | 1,094 | 1,061 | 1,089 | 10,500 | 800 | 102% | ▲▲ | 1111 | 0 | 3 | 97% | 12% |
| 20260511 | 1,174 | 1,220 | 1,174 | 1,181 | 31,200 | -6,500 | 97% | ▼ | 5888 | 0 | 0 | 97% | 12% |
| 20260428 | 1,150 | 1,195 | 1,124 | 1,189 | 47,100 | 18,200 | 104% | ▲ | 1771 | 0 | 5 | 99% | 13% |
| 20260427 | 1,177 | 1,177 | 1,138 | 1,139 | 28,900 | 19,100 | 99% | ▼▼▼ | 1717 | 0 | 0 | 95% | 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% |
| 20260424 | 1,158 | 1,169 | 1,148 | 1,148 | 9,800 | -6,100 | 99% | ▼▼ | 8888 | 0 | 7 | 96% | 15% |
| 20260416 | 1,100 | 1,133 | 1,088 | 1,121 | 48,000 | 37,500 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 15% |
| 20260423 | 1,204 | 1,204 | 1,156 | 1,163 | 15,900 | -23,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 16% |
| 20260508 | 1,204 | 1,220 | 1,199 | 1,220 | 37,700 | 23,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260421 | 1,173 | 1,179 | 1,145 | 1,175 | 15,500 | -2,000 | 100% | -- | 8825 | 0 | 0 | 100% | 17% |
| 20260420 | 1,160 | 1,181 | 1,155 | 1,175 | 17,500 | -17,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 11 | 100% | 19% |
| 20260417 | 1,113 | 1,166 | 1,112 | 1,160 | 35,200 | -12,800 | 103% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20260422 | 1,181 | 1,220 | 1,181 | 1,200 | 39,500 | 24,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 28,700 | 84,000 | 9,300 | 81,300 | 19,400 | 2,700 |
| 2026-04-17 | 59,600 | 110,700 | 10,700 | 106,300 | 48,900 | 4,400 |
| 2026-04-24 | 89,800 | 119,800 | 13,800 | 114,100 | 76,000 | 5,700 |
| 2026-05-01 | 89,800 | 157,600 | 15,600 | 152,200 | 74,200 | 5,400 |