[9258]ＣＳ－Ｃ:【デジタル化】飲食店や美容室向け販促ツール
Yahoo!
【グロース/サービス業】
売上高:27250
当期純利益:-90
総資産:28960
時価:29億円
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 |
|---|
| 20250728 | 427 | 427 | 419 | 427 | 4,300 | -6,700 | 100% | -- | 8225 | 0 | 14 | 100% | 6% |
| 20250729 | 427 | 427 | 420 | 420 | 2,800 | -1,500 | 98% | ▼ | 5258 | 0 | 13 | 98% | 5% |
| 20250730 | 425 | 427 | 421 | 421 | 1,000 | -1,800 | 100% | ▲ | 5282 | 0 | 12 | 99% | 5% |
| 20250731 | 415 | 422 | 410 | 415 | 4,900 | 3,900 | 99% | ▼ | 7777 | 0 | 5 | 97% | 3% |
| 20250801 | 411 | 427 | 411 | 422 | 3,400 | -1,500 | 102% | ▲ | 2282 | 0 | 4 | 99% | 5% |
| 20250804 | 422 | 422 | 421 | 421 | 200 | -3,200 | 100% | ▼ | 8228 | 0 | 9 | 99% | 5% |
| 20250805 | 421 | 449 | 421 | 431 | 13,600 | 13,400 | 102% | ▲ | 1471 | 0 | 8 | 100% | 7% |
| 20250806 | 430 | 438 | 427 | 437 | 2,600 | -11,000 | 101% | ▲▲ | 8222 | 0 | 7 | 100% | 9% |
| 20250807 | 436 | 442 | 428 | 441 | 5,800 | 3,200 | 101% | ▲▲▲ | 1111 | 0 | 6 | 100% | 10% |
| 20250808 | 437 | 437 | 429 | 436 | 500 | -5,300 | 99% | ▼ | 8228 | 0 | 5 | 99% | 9% |
| 20250812 | 420 | 440 | 420 | 425 | 8,600 | 8,100 | 97% | ▼▼ | 1777 | 0 | 4 | 96% | 6% |
| 20250813 | 420 | 425 | 415 | 417 | 8,500 | -100 | 98% | ▼▼▼ | 8858 | 0 | 3 | 95% | 4% |
| 20250814 | 425 | 442 | 425 | 436 | 6,900 | -1,600 | 105% | ▲ | 2222 | 0 | 2 | 99% | 9% |
| 20250815 | 436 | 469 | 436 | 467 | 31,200 | 24,300 | 107% | ▲▲ | 1111 | 0 | 1 | 100% | 16% |
| 20250818 | 459 | 475 | 458 | 460 | 10,300 | -20,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20250819 | 459 | 460 | 450 | 460 | 5,900 | -4,400 | 100% | -- | 8855 | 0 | 0 | 99% | 14% |
| 20250820 | 452 | 452 | 449 | 449 | 2,700 | -3,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250821 | 449 | 450 | 440 | 448 | 5,100 | 2,400 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250822 | 440 | 444 | 436 | 444 | 4,700 | -400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20250825 | 445 | 450 | 432 | 439 | 3,800 | -900 | 99% | ▼▼▼▼ | 2828 | 0 | 0 | 94% | 6% |
| 20250826 | 439 | 451 | 431 | 451 | 4,100 | 300 | 103% | ▲ | 1771 | 0 | 0 | 97% | 9% |
| 20250827 | 455 | 455 | 448 | 450 | 1,700 | -2,400 | 100% | ▼ | 2228 | 0 | 0 | 96% | 8% |
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 | 102,400 | 0 | 71,600 | 0 | 30,800 | 0 |
| 2025-08-15 | 98,200 | 0 | 70,800 | 0 | 27,400 | 0 |
| 2025-08-08 | 91,800 | 0 | 69,800 | 0 | 22,000 | 0 |
| 2025-08-01 | 231,300 | 0 | 199,500 | 0 | 31,800 | 0 |
EDINET