[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:335億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14 | 95% | 0% |
| 20251003 | 1,455 | 1,471 | 1,453 | 1,460 | 33,900 | -40,800 | 100% | ▲ | 2282 | 0 | 13 | 96% | 0% |
| 20251006 | 1,480 | 1,488 | 1,476 | 1,484 | 39,600 | 5,700 | 102% | ▲▲ | 1111 | 0 | 12 | 97% | 2% |
| 20251007 | 1,484 | 1,491 | 1,479 | 1,485 | 26,300 | -13,300 | 100% | ▲▲▲ | 2222 | 0 | 11 | 97% | 2% |
| 20251008 | 1,482 | 1,490 | 1,462 | 1,469 | 86,800 | 60,500 | 99% | ▼ | 7777 | 0 | 10 | 96% | 1% |
| 20251009 | 1,475 | 1,487 | 1,456 | 1,467 | 112,600 | 25,800 | 100% | ▼▼ | 7777 | 0 | 9 | 96% | 1% |
| 20251010 | 1,440 | 1,470 | 1,434 | 1,449 | 166,500 | 53,900 | 99% | ▼▼▼ | 7777 | 24 | 7 | 95% | 0% |
| 20251014 | 1,446 | 1,464 | 1,424 | 1,463 | 93,900 | -72,600 | 101% | ▲ | 8822 | 0 | 6 | 96% | 1% |
| 20251015 | 1,475 | 1,490 | 1,463 | 1,471 | 47,800 | -46,100 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 2% |
| 20251016 | 1,471 | 1,509 | 1,469 | 1,499 | 116,900 | 69,100 | 102% | ▲▲▲ | 1171 | 10 | 5 | 99% | 3% |
| 20251017 | 1,503 | 1,520 | 1,492 | 1,509 | 106,400 | -10,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251020 | 1,513 | 1,519 | 1,499 | 1,499 | 53,900 | -52,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251021 | 1,500 | 1,527 | 1,492 | 1,527 | 79,000 | 25,100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251022 | 1,529 | 1,564 | 1,523 | 1,560 | 101,400 | 22,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251023 | 1,566 | 1,575 | 1,553 | 1,557 | 58,000 | -43,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20251024 | 1,567 | 1,574 | 1,560 | 1,565 | 43,600 | -14,400 | 101% | ▲ | 8222 | 0 | 0 | 100% | 8% |
| 20251027 | 1,569 | 1,579 | 1,544 | 1,544 | 69,400 | 25,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 7% |
| 20251028 | 1,537 | 1,540 | 1,505 | 1,507 | 43,500 | -25,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251029 | 1,522 | 1,522 | 1,472 | 1,472 | 56,800 | 13,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251030 | 1,476 | 1,492 | 1,457 | 1,457 | 149,400 | 92,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 149,900 | 1,200 | 44,400 | 200 | 105,500 | 1,000 |
| 2025-10-17 | 185,500 | 4,000 | 39,500 | 100 | 146,000 | 3,900 |
| 2025-10-10 | 185,100 | 4,600 | 53,500 | 0 | 131,600 | 4,600 |
| 2025-10-03 | 185,600 | 1,900 | 50,100 | 0 | 135,500 | 1,900 |