[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:338億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,494 | 1,506 | 1,494 | 1,500 | 21,500 | 1,100 | 100% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250909 | 1,500 | 1,525 | 1,500 | 1,505 | 49,000 | 27,500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250910 | 1,514 | 1,518 | 1,505 | 1,517 | 10,000 | -39,000 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250911 | 1,520 | 1,525 | 1,513 | 1,525 | 19,000 | 9,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250912 | 1,528 | 1,528 | 1,503 | 1,509 | 26,200 | 7,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250916 | 1,509 | 1,521 | 1,505 | 1,521 | 21,100 | -5,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250917 | 1,519 | 1,519 | 1,494 | 1,504 | 19,300 | -1,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250918 | 1,507 | 1,508 | 1,497 | 1,501 | 16,900 | -2,400 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250919 | 1,513 | 1,515 | 1,491 | 1,503 | 41,000 | 24,100 | 100% | ▲ | 1711 | 0 | 0 | 99% | 2% |
| 20250922 | 1,513 | 1,523 | 1,505 | 1,514 | 32,700 | -8,300 | 101% | ▲▲ | 2252 | 0 | 0 | 99% | 3% |
| 20250924 | 1,519 | 1,522 | 1,506 | 1,517 | 33,700 | 1,000 | 100% | ▲▲▲ | 7111 | 0 | 0 | 99% | 3% |
| 20250925 | 1,520 | 1,520 | 1,500 | 1,506 | 37,300 | 3,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250926 | 1,506 | 1,519 | 1,506 | 1,519 | 23,500 | -13,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250929 | 1,522 | 1,525 | 1,501 | 1,506 | 35,900 | 12,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20250930 | 1,505 | 1,512 | 1,502 | 1,504 | 27,400 | -8,500 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20251001 | 1,503 | 1,503 | 1,460 | 1,463 | 117,100 | 89,700 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20251002 | 1,466 | 1,468 | 1,445 | 1,453 | 74,700 | -42,400 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251003 | 1,455 | 1,471 | 1,453 | 1,460 | 33,900 | -40,800 | 100% | ▲ | 2282 | 0 | 0 | 96% | 0% |
| 20251006 | 1,480 | 1,488 | 1,476 | 1,484 | 39,600 | 5,700 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251007 | 1,484 | 1,491 | 1,479 | 1,485 | 26,300 | -13,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251008 | 1,482 | 1,490 | 1,462 | 1,469 | 86,800 | 60,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 185,600 | 1,900 | 50,100 | 0 | 135,500 | 1,900 |
| 2025-09-26 | 147,000 | 1,400 | 40,600 | 0 | 106,400 | 1,400 |
| 2025-09-19 | 149,400 | 1,600 | 43,500 | 0 | 105,900 | 1,600 |
| 2025-09-12 | 147,300 | 2,300 | 46,200 | 0 | 101,100 | 2,300 |