[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:325億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,443 | 1,443 | 1,425 | 1,431 | 42,400 | 8,900 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251117 | 1,427 | 1,433 | 1,421 | 1,430 | 27,400 | -15,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251118 | 1,433 | 1,433 | 1,398 | 1,398 | 41,800 | 14,400 | 98% | ▼▼▼▼ | 4717 | 0 | 0 | 89% | 0% |
| 20251119 | 1,402 | 1,404 | 1,393 | 1,393 | 40,900 | -900 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251120 | 1,402 | 1,420 | 1,402 | 1,413 | 33,500 | -7,400 | 101% | ▲ | 2252 | 0 | 0 | 90% | 1% |
| 20251121 | 1,413 | 1,449 | 1,413 | 1,449 | 47,100 | 13,600 | 103% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
| 20251125 | 1,464 | 1,464 | 1,434 | 1,435 | 37,700 | -9,400 | 99% | ▼ | 2228 | 0 | 0 | 93% | 3% |
| 20251126 | 1,435 | 1,471 | 1,435 | 1,461 | 61,500 | 23,800 | 102% | ▲ | 1171 | 0 | 0 | 97% | 5% |
| 20251127 | 1,461 | 1,472 | 1,435 | 1,445 | 68,100 | 6,600 | 99% | ▼ | 1417 | 0 | 0 | 98% | 4% |
| 20251128 | 1,452 | 1,458 | 1,439 | 1,452 | 65,600 | -2,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251201 | 1,455 | 1,457 | 1,429 | 1,431 | 41,800 | -23,800 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251202 | 1,437 | 1,438 | 1,419 | 1,428 | 42,400 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251203 | 1,424 | 1,446 | 1,416 | 1,430 | 71,900 | 29,500 | 100% | ▲ | 1771 | 0 | 0 | 98% | 3% |
| 20251204 | 1,444 | 1,458 | 1,433 | 1,443 | 76,300 | 4,400 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251205 | 1,434 | 1,434 | 1,417 | 1,428 | 41,600 | -34,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251208 | 1,434 | 1,438 | 1,419 | 1,438 | 36,300 | -5,300 | 101% | ▲ | 2252 | 0 | 0 | 98% | 3% |
| 20251209 | 1,438 | 1,438 | 1,404 | 1,407 | 51,100 | 14,800 | 98% | ▼ | 4717 | 0 | 0 | 96% | 1% |
| 20251210 | 1,412 | 1,418 | 1,404 | 1,406 | 47,300 | -3,800 | 100% | ▼▼ | 8588 | 0 | 0 | 96% | 1% |
| 20251211 | 1,408 | 1,408 | 1,383 | 1,384 | 96,400 | 49,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251212 | 1,396 | 1,410 | 1,394 | 1,396 | 55,700 | -40,700 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251215 | 1,401 | 1,415 | 1,398 | 1,414 | 81,500 | 25,800 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 166,100 | 2,400 | 46,000 | 0 | 120,100 | 2,400 |
| 2025-11-28 | 160,200 | 1,200 | 44,100 | 0 | 116,100 | 1,200 |
| 2025-11-21 | 149,700 | 1,700 | 43,700 | 100 | 106,000 | 1,600 |
| 2025-11-14 | 163,600 | 1,100 | 46,600 | 0 | 117,000 | 1,100 |