[7041]ＣＲＧＨＤ:【人材派遣】コールセンター向けオフィス事務の派遣も
Yahoo! 【グロース/サービス業】 売上高:170900 当期純利益:-3690 総資産:132530 時価:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 349 | 351 | 344 | 344 | 6,600 | -3,000 | 100% | ▲ | 8282 | 0 | 13 | 98% | 6% |
| 20250819 | 344 | 349 | 334 | 337 | 10,500 | 3,900 | 98% | ▼ | 7777 | 0 | 8 | 96% | 4% |
| 20250820 | 338 | 339 | 334 | 336 | 5,500 | -5,000 | 100% | ▼▼ | 8588 | 0 | 6 | 95% | 2% |
| 20250821 | 336 | 339 | 333 | 339 | 4,800 | -700 | 101% | ▲ | 5882 | 0 | 4 | 96% | 2% |
| 20250822 | 340 | 340 | 336 | 337 | 1,400 | -3,400 | 99% | ▼ | 2228 | 0 | 5 | 96% | 2% |
| 20250825 | 340 | 340 | 332 | 338 | 8,700 | 7,300 | 100% | ▲ | 4741 | 0 | 4 | 96% | 2% |
| 20250826 | 340 | 355 | 340 | 353 | 11,300 | 2,600 | 104% | ▲▲ | 1141 | 0 | 3 | 100% | 7% |
| 20250827 | 357 | 357 | 349 | 355 | 6,300 | -5,000 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 6% |
| 20250828 | 357 | 370 | 352 | 362 | 15,900 | 9,600 | 102% | ▲▲▲▲ | 1141 | 0 | 7 | 100% | 8% |
| 20250829 | 365 | 365 | 354 | 363 | 6,500 | -9,400 | 100% | ▲▲▲▲▲ | 8222 | 0 | 7 | 100% | 8% |
| 20250901 | 364 | 369 | 352 | 358 | 5,900 | -600 | 99% | ▼ | 2888 | 0 | 6 | 99% | 7% |
| 20250902 | 365 | 365 | 362 | 362 | 900 | -5,000 | 101% | ▲ | 8222 | 0 | 5 | 100% | 8% |
| 20250903 | 362 | 367 | 362 | 367 | 2,900 | 2,000 | 101% | ▲▲ | 1471 | 0 | 4 | 100% | 9% |
| 20250904 | 367 | 369 | 365 | 368 | 1,700 | -1,200 | 100% | ▲▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20250905 | 366 | 398 | 366 | 376 | 28,900 | 27,200 | 102% | ▲▲▲▲ | 1171 | 0 | 2 | 100% | 12% |
| 20250908 | 392 | 396 | 380 | 386 | 10,500 | -18,400 | 103% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 15% |
| 20250909 | 387 | 387 | 376 | 376 | 4,100 | -6,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250910 | 377 | 377 | 361 | 368 | 6,100 | 2,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 10% |
| 20250911 | 362 | 369 | 354 | 368 | 10,800 | 4,700 | 100% | -- | 7774 | 0 | 0 | 95% | 10% |
| 20250912 | 366 | 368 | 366 | 368 | 2,400 | -8,400 | 100% | -- | 8225 | 0 | 0 | 95% | 10% |
| 20250916 | 366 | 366 | 364 | 365 | 1,600 | -800 | 99% | ▼ | 8858 | 0 | 0 | 95% | 9% |
| 20250917 | 365 | 369 | 358 | 360 | 8,300 | 6,700 | 99% | ▼▼ | 1777 | 0 | 0 | 93% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 140,100 | 0 | 110,200 | 0 | 29,900 | 0 |
| 2025-09-05 | 134,000 | 0 | 105,800 | 0 | 28,200 | 0 |
| 2025-08-29 | 141,600 | 0 | 110,900 | 0 | 30,700 | 0 |
| 2025-08-22 | 143,300 | 0 | 114,700 | 0 | 28,600 | 0 |