[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/サービス業】 売上高:502750 当期純利益:22510 総資産:270780 時価:342億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,518 | 1,522 | 1,503 | 1,506 | 23,300 | 2,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20250729 | 1,500 | 1,502 | 1,486 | 1,492 | 22,000 | -1,300 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250730 | 1,492 | 1,505 | 1,485 | 1,497 | 33,200 | 11,200 | 100% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20250731 | 1,499 | 1,505 | 1,496 | 1,500 | 31,300 | -1,900 | 100% | ▲▲ | 5222 | 0 | 0 | 94% | 2% |
| 20250801 | 1,506 | 1,549 | 1,500 | 1,533 | 51,900 | 20,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250804 | 1,496 | 1,501 | 1,480 | 1,492 | 72,400 | 20,500 | 97% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20250805 | 1,499 | 1,499 | 1,486 | 1,486 | 24,000 | -48,400 | 100% | ▼▼ | 8228 | 0 | 0 | 93% | 1% |
| 20250806 | 1,481 | 1,498 | 1,481 | 1,497 | 23,600 | -400 | 101% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20250807 | 1,505 | 1,507 | 1,491 | 1,492 | 29,200 | 5,600 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20250808 | 1,497 | 1,502 | 1,491 | 1,499 | 22,700 | -6,500 | 100% | ▲ | 8582 | 0 | 0 | 98% | 2% |
| 20250812 | 1,494 | 1,500 | 1,488 | 1,491 | 29,500 | 6,800 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250813 | 1,500 | 1,502 | 1,490 | 1,497 | 29,800 | 300 | 100% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250814 | 1,488 | 1,490 | 1,481 | 1,481 | 37,600 | 7,800 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250815 | 1,483 | 1,483 | 1,463 | 1,472 | 37,200 | -400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250818 | 1,485 | 1,500 | 1,478 | 1,500 | 41,100 | 3,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250819 | 1,502 | 1,526 | 1,501 | 1,522 | 48,000 | 6,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250820 | 1,520 | 1,529 | 1,513 | 1,520 | 32,300 | -15,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250821 | 1,528 | 1,528 | 1,504 | 1,510 | 20,100 | -12,200 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250822 | 1,522 | 1,522 | 1,501 | 1,515 | 40,500 | 20,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250825 | 1,518 | 1,518 | 1,508 | 1,510 | 25,300 | -15,200 | 100% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250826 | 1,509 | 1,509 | 1,489 | 1,491 | 28,700 | 3,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250827 | 1,491 | 1,497 | 1,486 | 1,490 | 25,600 | -3,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 142,500 | 2,500 | 40,100 | 0 | 102,400 | 2,500 |
| 2025-08-15 | 144,600 | 2,500 | 37,200 | 0 | 107,400 | 2,500 |
| 2025-08-08 | 126,300 | 2,500 | 31,800 | 0 | 94,500 | 2,500 |
| 2025-08-01 | 125,900 | 3,500 | 31,100 | 0 | 94,800 | 3,500 |