[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:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 350 | 350 | 343 | 347 | 900 | 300 | 101% | ▲ | 1711 | 0 | 0 | 99% | 4% |
| 20260313 | 350 | 354 | 346 | 346 | 2,300 | 2,200 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260316 | 345 | 345 | 344 | 344 | 600 | -1,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260312 | 345 | 345 | 345 | 345 | 100 | -600 | 100% | -- | 8585 | 0 | 0 | 98% | 3% |
| 20260311 | 349 | 349 | 345 | 345 | 700 | -800 | 99% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20260310 | 334 | 347 | 334 | 347 | 1,500 | -47,900 | 104% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20260319 | 341 | 341 | 340 | 340 | 500 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260318 | 347 | 347 | 341 | 341 | 500 | -400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260302 | 350 | 350 | 349 | 350 | 3,500 | 1,900 | 102% | ▲ | 7171 | 0 | 0 | 96% | 4% |
| 20260304 | 340 | 348 | 336 | 348 | 3,500 | 3,400 | 102% | ▲ | 1771 | 0 | 0 | 96% | 3% |
| 20260305 | 348 | 348 | 340 | 347 | 700 | -2,800 | 100% | ▼ | 5228 | 0 | 0 | 95% | 3% |
| 20260227 | 351 | 351 | 344 | 344 | 1,600 | 1,200 | 98% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 20260303 | 342 | 342 | 342 | 342 | 100 | -3,400 | 98% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260226 | 346 | 350 | 346 | 350 | 400 | -1,500 | 100% | -- | 5225 | 0 | 0 | 94% | 4% |
| 20260225 | 336 | 350 | 335 | 350 | 1,900 | -300 | 104% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260217 | 346 | 346 | 346 | 346 | 500 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260306 | 340 | 340 | 339 | 339 | 400 | -300 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20260219 | 340 | 345 | 340 | 345 | 3,600 | 200 | 101% | ▲ | 7471 | 0 | 0 | 93% | 1% |
| 20260309 | 335 | 336 | 333 | 334 | 49,400 | 49,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260220 | 343 | 343 | 343 | 343 | 1,100 | -2,500 | 99% | ▼ | 8228 | 0 | 0 | 92% | 1% |
| 20260218 | 351 | 351 | 340 | 341 | 3,400 | 2,900 | 99% | ▼▼▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260224 | 354 | 354 | 337 | 337 | 2,200 | 1,100 | 98% | ▼▼ | 1717 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 237,800 | 0 | 227,200 | 0 | 10,600 | 0 |
| 2026-02-27 | 236,200 | 0 | 226,000 | 0 | 10,200 | 0 |
| 2026-03-06 | 238,200 | 0 | 227,400 | 0 | 10,800 | 0 |
| 2026-03-13 | 284,900 | 0 | 230,000 | 0 | 54,900 | 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 |