[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:358億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,469 | 1,485 | 1,467 | 1,485 | 53,500 | -45,400 | 102% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 7% |
| 20251223 | 1,495 | 1,530 | 1,491 | 1,524 | 74,600 | 21,100 | 103% | ▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 10% |
| 20251224 | 1,534 | 1,534 | 1,503 | 1,514 | 39,400 | -35,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251225 | 1,515 | 1,525 | 1,514 | 1,519 | 30,400 | -9,000 | 100% | ▲ | 8282 | 0 | 7 | 100% | 10% |
| 20251226 | 1,530 | 1,530 | 1,523 | 1,527 | 33,000 | 2,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251229 | 1,536 | 1,537 | 1,528 | 1,534 | 36,400 | 3,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251230 | 1,532 | 1,534 | 1,515 | 1,515 | 61,300 | 24,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 9% |
| 20260105 | 1,519 | 1,543 | 1,510 | 1,541 | 80,400 | 19,100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 11% |
| 20260106 | 1,548 | 1,596 | 1,548 | 1,585 | 183,700 | 103,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20260107 | 1,592 | 1,605 | 1,579 | 1,594 | 127,900 | -55,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260108 | 1,583 | 1,590 | 1,558 | 1,572 | 109,300 | -18,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 14% |
| 20260109 | 1,612 | 1,619 | 1,517 | 1,534 | 290,000 | 180,700 | 98% | ▼▼ | 1717 | 0 | 0 | 96% | 11% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 152,100 | 7,000 | 43,300 | 3,200 | 108,800 | 3,800 |
| 2026-01-09 | 170,600 | 6,800 | 50,300 | 2,200 | 120,300 | 4,600 |
| 2025-12-26 | 164,700 | 3,700 | 54,300 | 300 | 110,400 | 3,400 |