[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260326 | 339 | 343 | 335 | 343 | 1,200 | 500 | 100% | -- | 4774 | 0 | 0 | 98% | 3% |
| 20260410 | 338 | 342 | 338 | 342 | 400 | -300 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260409 | 341 | 343 | 340 | 340 | 700 | -1,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20260408 | 337 | 349 | 337 | 349 | 1,700 | 1,100 | 104% | ▲▲ | 1471 | 0 | 0 | 100% | 4% |
| 20260407 | 344 | 344 | 337 | 337 | 600 | -500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260406 | 350 | 350 | 336 | 336 | 1,100 | -600 | 96% | ▼ | 5228 | 0 | 0 | 96% | 1% |
| 20260403 | 339 | 350 | 335 | 350 | 1,700 | 1,500 | 101% | ▲ | 1741 | 0 | 0 | 100% | 5% |
| 20260402 | 339 | 347 | 339 | 347 | 200 | -700 | 100% | -- | 8885 | 0 | 0 | 100% | 4% |
| 20260401 | 349 | 350 | 347 | 347 | 900 | 200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260330 | 327 | 341 | 326 | 341 | 700 | -2,300 | 99% | ▼ | 8888 | 0 | 2 | 97% | 2% |
| 20260327 | 344 | 344 | 336 | 343 | 3,000 | 1,800 | 100% | -- | 1114 | 0 | 0 | 98% | 3% |
| 20260309 | 335 | 336 | 333 | 334 | 49,400 | 49,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260324 | 340 | 343 | 340 | 343 | 700 | 100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260323 | 335 | 338 | 332 | 338 | 600 | 100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 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% |
| 20260317 | 350 | 350 | 343 | 347 | 900 | 300 | 101% | ▲ | 1711 | 0 | 0 | 99% | 4% |
| 20260316 | 345 | 345 | 344 | 344 | 600 | -1,700 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260313 | 350 | 354 | 346 | 346 | 2,300 | 2,200 | 100% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 284,900 | 0 | 230,000 | 0 | 54,900 | 0 |
| 2026-03-19 | 285,100 | 0 | 230,200 | 0 | 54,900 | 0 |
| 2026-03-27 | 284,000 | 0 | 230,300 | 0 | 53,700 | 0 |
| 2026-04-03 | 285,100 | 0 | 231,600 | 0 | 53,500 | 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 |
| 2026-04-07 10:03 | S100XXBN | 椙原 健 | 変更報告書 |