[4286]ＣＬＨＤ:【販促】販売促進グッズを企画制作食品・飲料向けが中心
Yahoo! 【スタンダード/33サービス業】 売上高:382820 当期純利益:1640 総資産:221520 時価:123億円
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 | 1,061 | 1,135 | 1,057 | 1,103 | 37,200 | -52,600 | 104% | ▲▲ | 2222 | 0 | 2 | 100% | 18% |
| 20251112 | 1,103 | 1,164 | 1,103 | 1,157 | 18,700 | -18,500 | 105% | ▲▲▲ | 2222 | 0 | 5 | 100% | 24% |
| 20251113 | 1,151 | 1,170 | 1,138 | 1,150 | 28,100 | 9,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 23% |
| 20251114 | 1,145 | 1,167 | 1,116 | 1,129 | 16,300 | -11,800 | 98% | ▼▼ | 8888 | 0 | 9 | 98% | 21% |
| 20251117 | 1,122 | 1,145 | 1,101 | 1,143 | 17,400 | 1,100 | 101% | ▲ | 7771 | 0 | 5 | 99% | 22% |
| 20251118 | 1,140 | 1,175 | 1,129 | 1,175 | 20,000 | 2,600 | 103% | ▲▲ | 1111 | 0 | 5 | 100% | 25% |
| 20251119 | 1,175 | 1,186 | 1,157 | 1,158 | 16,400 | -3,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 23% |
| 20251120 | 1,153 | 1,178 | 1,153 | 1,175 | 11,300 | -5,100 | 101% | ▲ | 8882 | 0 | 0 | 100% | 25% |
| 20251121 | 1,151 | 1,195 | 1,151 | 1,195 | 13,500 | 2,200 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 27% |
| 20251125 | 1,199 | 1,214 | 1,190 | 1,198 | 21,900 | 8,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 28% |
| 20251126 | 1,198 | 1,218 | 1,185 | 1,185 | 9,500 | -12,400 | 99% | ▼ | 2888 | 0 | 0 | 99% | 26% |
| 20251127 | 1,185 | 1,212 | 1,185 | 1,205 | 11,800 | 2,300 | 102% | ▲ | 7471 | 0 | 0 | 100% | 28% |
| 20251128 | 1,193 | 1,203 | 1,191 | 1,195 | 7,100 | -4,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 27% |
| 20251201 | 1,191 | 1,195 | 1,152 | 1,165 | 14,700 | 7,600 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 24% |
| 20251202 | 1,159 | 1,159 | 1,124 | 1,124 | 10,400 | -4,300 | 96% | ▼▼▼ | 8888 | 0 | 0 | 93% | 20% |
| 20251203 | 1,121 | 1,130 | 1,102 | 1,102 | 9,700 | -700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 17% |
| 20251204 | 1,102 | 1,125 | 1,102 | 1,121 | 8,100 | -1,600 | 102% | ▲ | 8582 | 0 | 0 | 93% | 20% |
| 20251205 | 1,124 | 1,127 | 1,080 | 1,082 | 12,500 | 4,400 | 97% | ▼ | 1717 | 0 | 0 | 90% | 15% |
| 20251208 | 1,058 | 1,100 | 1,058 | 1,099 | 19,300 | 6,800 | 102% | ▲ | 7771 | 0 | 0 | 91% | 3% |
| 20251209 | 1,100 | 1,100 | 1,070 | 1,089 | 4,900 | -14,400 | 99% | ▼ | 5228 | 0 | 0 | 90% | 1% |
| 20251210 | 1,098 | 1,109 | 1,092 | 1,092 | 4,100 | -800 | 100% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20251211 | 1,089 | 1,091 | 1,051 | 1,054 | 13,600 | 9,500 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251212 | 1,065 | 1,076 | 1,061 | 1,067 | 5,400 | -8,200 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 53,400 | 19,700 | 34,100 | 14,800 | 19,300 | 4,900 |
| 2025-11-28 | 56,300 | 24,000 | 34,300 | 13,300 | 22,000 | 10,700 |
| 2025-11-21 | 53,400 | 24,700 | 32,300 | 12,500 | 21,100 | 12,200 |
| 2025-11-14 | 32,400 | 23,300 | 18,200 | 11,500 | 14,200 | 11,800 |