[4763]Ｃ＆Ｒ:【コンテンツ制作代行】映像、出版、ウェブなど制作者派遣も
Yahoo! 【プライム/33サービス業】 売上高:502750 当期純利益:22510 総資産:270780 時価:349億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,574 | 1,574 | 1,521 | 1,523 | 111,800 | -178,200 | 99% | ▼▼▼ | 8288 | 24 | 0 | 96% | 10% |
| 20260114 | 1,544 | 1,550 | 1,534 | 1,544 | 60,100 | -51,700 | 101% | ▲ | 8282 | 0 | 0 | 97% | 11% |
| 20260115 | 1,530 | 1,549 | 1,530 | 1,549 | 34,000 | -26,100 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 10% |
| 20260116 | 1,545 | 1,552 | 1,530 | 1,549 | 51,500 | 17,500 | 100% | -- | 1414 | 0 | 0 | 97% | 10% |
| 20260119 | 1,548 | 1,551 | 1,530 | 1,532 | 59,200 | 7,700 | 99% | ▼ | 7417 | 0 | 0 | 96% | 8% |
| 20260120 | 1,532 | 1,540 | 1,516 | 1,522 | 37,000 | -22,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20260121 | 1,512 | 1,528 | 1,501 | 1,509 | 67,100 | 30,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20260122 | 1,522 | 1,547 | 1,521 | 1,546 | 48,300 | -18,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260123 | 1,555 | 1,575 | 1,553 | 1,557 | 81,200 | 32,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260126 | 1,540 | 1,540 | 1,512 | 1,521 | 72,300 | -8,900 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260127 | 1,515 | 1,515 | 1,501 | 1,510 | 56,700 | -15,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260128 | 1,505 | 1,512 | 1,496 | 1,501 | 47,500 | -9,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260129 | 1,495 | 1,500 | 1,481 | 1,487 | 61,900 | 14,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260130 | 1,506 | 1,520 | 1,501 | 1,520 | 71,900 | 10,000 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260202 | 1,521 | 1,525 | 1,505 | 1,506 | 73,700 | 1,800 | 99% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260203 | 1,512 | 1,512 | 1,499 | 1,502 | 52,600 | -21,100 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260204 | 1,502 | 1,509 | 1,495 | 1,496 | 42,800 | -9,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260205 | 1,497 | 1,516 | 1,490 | 1,506 | 52,400 | 9,600 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260206 | 1,493 | 1,494 | 1,482 | 1,489 | 50,100 | -2,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260209 | 1,514 | 1,514 | 1,487 | 1,491 | 34,700 | -15,400 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20260210 | 1,490 | 1,509 | 1,490 | 1,505 | 37,200 | 2,500 | 101% | ▲▲ | 7171 | 0 | 0 | 97% | 1% |
| 20260212 | 1,510 | 1,526 | 1,507 | 1,519 | 61,000 | 23,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4763 | Nomura International plc | 121,499 | 1% | ▲ | 8,765 |
| 2026-01-23 | 4763 | Nomura International plc | 112,734 | 0% | ▼ | -3,842 |
| 2026-01-20 | 4763 | Nomura International plc | 116,576 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 146,600 | 21,300 | 45,300 | 17,600 | 101,300 | 3,700 |
| 2026-01-30 | 152,100 | 13,300 | 45,000 | 9,500 | 107,100 | 3,800 |
| 2026-01-23 | 146,500 | 9,200 | 41,500 | 5,900 | 105,000 | 3,300 |
| 2026-01-16 | 152,100 | 7,000 | 43,300 | 3,200 | 108,800 | 3,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-06 11:52 | S100XJHM | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2025-09-17 16:01 | S100WOMT | 井川 幸広 | 変更報告書 |
| 2024-09-11 09:47 | S100UCMB | 井川 幸広 | 変更報告書 |
| 2024-09-06 12:04 | S100UAWV | 井川 幸広 | 変更報告書 |
| 2024-07-25 09:44 | S100U2X6 | 井川 幸広 | 変更報告書 |
| 2024-06-03 11:06 | S100TJMN | 井川 幸広 | 変更報告書 |
| 2024-05-08 11:19 | S100TD6I | 井川 幸広 | 変更報告書 |
| 2024-04-26 10:12 | S100TBQ2 | 井川 幸広 | 変更報告書 |