[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:346億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,475 | 1,490 | 1,474 | 1,474 | 19,800 | 1,600 | 100% | ▲ | 1111 | 0 | 0 | 97% | 0% |
| 20250917 | 1,519 | 1,519 | 1,494 | 1,504 | 19,300 | -1,800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250916 | 1,509 | 1,521 | 1,505 | 1,521 | 21,100 | -5,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250912 | 1,528 | 1,528 | 1,503 | 1,509 | 26,200 | 7,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250911 | 1,520 | 1,525 | 1,513 | 1,525 | 19,000 | 9,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250910 | 1,514 | 1,518 | 1,505 | 1,517 | 10,000 | -39,000 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 3% |
| 20250909 | 1,500 | 1,525 | 1,500 | 1,505 | 49,000 | 27,500 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250908 | 1,494 | 1,506 | 1,494 | 1,500 | 21,500 | 1,100 | 100% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20250905 | 1,498 | 1,500 | 1,486 | 1,493 | 20,400 | 3,400 | 100% | -- | 1114 | 0 | 0 | 98% | 1% |
| 20250904 | 1,485 | 1,493 | 1,477 | 1,493 | 17,000 | -6,900 | 101% | ▲▲▲ | 2822 | 0 | 0 | 98% | 1% |
| 20250903 | 1,481 | 1,492 | 1,478 | 1,480 | 23,900 | 4,100 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20250818 | 1,485 | 1,500 | 1,478 | 1,500 | 41,100 | 3,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250901 | 1,471 | 1,485 | 1,471 | 1,472 | 18,200 | -10,800 | 100% | -- | 5585 | 0 | 0 | 97% | 0% |
| 20250829 | 1,482 | 1,485 | 1,471 | 1,472 | 29,000 | 9,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250828 | 1,488 | 1,494 | 1,479 | 1,485 | 19,400 | -6,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250827 | 1,491 | 1,497 | 1,486 | 1,490 | 25,600 | -3,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250826 | 1,509 | 1,509 | 1,489 | 1,491 | 28,700 | 3,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250825 | 1,518 | 1,518 | 1,508 | 1,510 | 25,300 | -15,200 | 100% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250822 | 1,522 | 1,522 | 1,501 | 1,515 | 40,500 | 20,400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20250821 | 1,528 | 1,528 | 1,504 | 1,510 | 20,100 | -12,200 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250820 | 1,520 | 1,529 | 1,513 | 1,520 | 32,300 | -15,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250819 | 1,502 | 1,526 | 1,501 | 1,522 | 48,000 | 6,900 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 142,500 | 2,500 | 40,100 | 0 | 102,400 | 2,500 |
| 2025-08-29 | 155,700 | 3,000 | 44,500 | 0 | 111,200 | 3,000 |
| 2025-09-05 | 153,300 | 3,000 | 44,400 | 0 | 108,900 | 3,000 |