[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 360 | 364 | 359 | 360 | 900 | -200 | 100% | -- | 8285 | 0 | 0 | 93% | 0% |
| 20251203 | 338 | 340 | 331 | 331 | 8,400 | 7,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251202 | 339 | 345 | 338 | 338 | 700 | -3,100 | 100% | ▼▼ | 2288 | 0 | 0 | 93% | 0% |
| 20251201 | 342 | 343 | 335 | 339 | 3,800 | 600 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251128 | 338 | 346 | 338 | 346 | 3,200 | -900 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20251127 | 350 | 350 | 343 | 346 | 4,100 | 800 | 100% | ▲ | 4711 | 0 | 0 | 94% | 0% |
| 20251126 | 345 | 350 | 345 | 345 | 3,300 | 2,200 | 100% | -- | 1474 | 0 | 0 | 93% | 0% |
| 20251125 | 348 | 348 | 345 | 345 | 1,100 | -5,200 | 99% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251119 | 353 | 353 | 344 | 345 | 700 | -10,000 | 99% | ▼▼▼ | 8228 | 0 | 0 | 89% | 0% |
| 20251118 | 345 | 354 | 331 | 348 | 10,700 | 5,800 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251117 | 357 | 360 | 349 | 349 | 4,900 | 300 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251114 | 362 | 362 | 357 | 361 | 4,600 | 3,300 | 100% | ▲ | 4741 | 0 | 0 | 94% | 0% |
| 20251113 | 362 | 362 | 358 | 360 | 1,300 | 1,000 | 100% | -- | 1714 | 0 | 0 | 93% | 0% |
| 20251112 | 360 | 360 | 360 | 360 | 300 | -600 | 100% | -- | 8255 | 0 | 0 | 93% | 0% |
| 20251110 | 365 | 366 | 355 | 360 | 1,100 | 900 | 99% | ▼▼ | 1717 | 0 | 0 | 93% | 0% |
| 20251120 | 350 | 350 | 347 | 347 | 200 | -500 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251121 | 342 | 355 | 340 | 350 | 6,300 | 6,100 | 101% | ▲▲ | 1771 | 0 | 0 | 91% | 1% |
| 20251204 | 331 | 343 | 331 | 337 | 16,700 | 8,300 | 102% | ▲ | 1471 | 0 | 7 | 93% | 2% |
| 20251205 | 337 | 339 | 332 | 336 | 800 | -15,900 | 100% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251208 | 336 | 344 | 336 | 344 | 2,700 | 1,900 | 102% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20251209 | 340 | 347 | 340 | 345 | 2,300 | -400 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20251210 | 345 | 349 | 345 | 345 | 2,300 | 0 | 100% | -- | 2225 | 0 | 0 | 96% | 4% |
| 20251211 | 348 | 349 | 345 | 347 | 2,100 | -200 | 101% | ▲ | 5522 | 0 | 0 | 96% | 5% |
| 20251212 | 347 | 353 | 347 | 349 | 1,100 | -1,000 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 104,100 | 0 | 79,600 | 0 | 24,500 | 0 |
| 2025-11-21 | 102,700 | 0 | 79,600 | 0 | 23,100 | 0 |
| 2025-11-28 | 104,300 | 0 | 81,600 | 0 | 22,700 | 0 |
| 2025-12-05 | 108,300 | 0 | 85,600 | 0 | 22,700 | 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 |