[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/33サービス業】 売上高:27250 当期純利益:-90 総資産:28960 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 441 | 451 | 441 | 450 | 3,600 | 2,600 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250911 | 439 | 446 | 438 | 445 | 1,000 | -800 | 101% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20250909 | 438 | 439 | 437 | 439 | 1,100 | -700 | 100% | ▲ | 8882 | 0 | 0 | 94% | 5% |
| 20250910 | 447 | 447 | 438 | 439 | 1,800 | 700 | 100% | -- | 1114 | 0 | 0 | 94% | 1% |
| 20250916 | 434 | 438 | 421 | 438 | 10,100 | 6,500 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250908 | 442 | 449 | 438 | 438 | 1,800 | -600 | 98% | ▼ | 2228 | 0 | 0 | 94% | 5% |
| 20250917 | 436 | 438 | 434 | 437 | 1,400 | -8,700 | 100% | ▼▼ | 5228 | 0 | 0 | 97% | 0% |
| 20250918 | 445 | 447 | 435 | 435 | 5,000 | 3,600 | 100% | ▼▼▼ | 1117 | 0 | 0 | 96% | 0% |
| 20250919 | 435 | 435 | 433 | 433 | 1,800 | -3,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250922 | 433 | 433 | 425 | 425 | 1,400 | -400 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250924 | 424 | 424 | 420 | 420 | 14,300 | 12,900 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250929 | 406 | 408 | 401 | 408 | 2,000 | -5,800 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20250925 | 417 | 417 | 400 | 404 | 6,000 | -8,300 | 96% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250926 | 403 | 403 | 390 | 402 | 7,800 | 1,800 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250930 | 404 | 410 | 398 | 402 | 4,500 | 2,500 | 99% | ▼ | 1777 | 0 | 0 | 89% | 0% |
| 20251007 | 372 | 399 | 372 | 397 | 6,800 | 6,000 | 103% | ▲ | 1771 | 0 | 1 | 88% | 4% |
| 20251003 | 382 | 390 | 382 | 390 | 200 | -300 | 102% | ▲ | 2552 | 0 | 0 | 87% | 2% |
| 20251001 | 402 | 402 | 379 | 387 | 9,600 | 5,100 | 96% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251006 | 394 | 394 | 386 | 386 | 800 | 600 | 99% | ▼ | 1117 | 0 | 0 | 86% | 1% |
| 20251002 | 382 | 382 | 382 | 382 | 500 | -9,100 | 99% | ▼▼▼ | 8288 | 0 | 0 | 85% | 0% |
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 | 96,500 | 0 | 70,500 | 0 | 26,000 | 0 |
| 2025-09-19 | 100,800 | 0 | 76,700 | 0 | 24,100 | 0 |
| 2025-09-26 | 117,800 | 0 | 94,300 | 0 | 23,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-20 12:34 | S100SXFO | 椙原 健 | 変更報告書 |
| 2024-08-15 15:41 | S100U6TH | 光通信株式会社 | 大量保有報告書 |
| 2024-08-23 15:35 | S100U99O | 光通信株式会社 | 変更報告書 |
| 2024-11-06 15:50 | S100UM0A | 光通信株式会社 | 変更報告書 |
| 2024-12-06 15:44 | S100UWDK | 光通信株式会社 | 変更報告書 |
| 2025-03-07 16:16 | S100VC2G | 光通信株式会社 | 変更報告書 |
| 2025-08-08 15:47 | S100WHPF | 光通信株式会社 | 変更報告書 |
| 2025-09-29 11:30 | S100WQFN | 光通信株式会社 | 変更報告書 |