4286--CLHD-【サービス業】【販促】販売促進グッズを企画制作食品・飲料向けが中心
売上高:363440-当期純利益:5100-総資産:215450-時価:10157080----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407171,4941,5161,4611,47744,60013101%99%34%99%97%92%86%115%
202407181,4611,4911,4381,44338,500-3498%99%86%101%97%87%84%112%
202407191,4661,5151,4601,48546,30042103%101%120%98%97%83%87%116%
202407221,4651,4791,4301,44119,000-4497%98%41%98%103%86%84%112%
202407231,4301,4391,3941,39942,300-4297%98%223%▼▼102%105%88%82%109%
202407241,3951,4281,3911,42025,70021102%102%61%102%104%86%83%111%
202407251,3901,4481,3831,41429,300-6100%102%114%99%102%82%83%108%
202407261,4081,4231,3911,40012,800-1499%99%44%▼▼104%95%75%82%107%
202407291,4201,4711,4161,47119,90071105%104%155%98%87%71%86%107%
202407301,4611,4611,4071,42920,600-4297%98%104%102%82%73%84%102%
202407311,4181,4401,3891,44011,40011101%102%55%93%85%72%84%103%
202408011,4401,4461,3311,34546,500-9593%93%408%99%95%80%79%100%
202408021,2851,3131,2691,26933,600-7694%99%72%▼▼98%103%88%74%100%
202408051,1591,2341,0881,13367,900-13689%98%202%▼▼▼102%101%87%66%100%
202408061,1411,2221,1411,16945,40036103%102%67%104%91%84%68%103%
202408071,1721,2491,1721,22313,20054105%104%29%▲▲100%86%83%71%108%
202408081,1931,2201,1851,18917,600-3497%100%133%78%68%66%69%105%
202408091,4891,4891,1381,156224,400-3397%78%1275%▼▼93%90%86%68%102%
202408131,1531,1701,0711,072124,200-8493%93%55%▼▼▼95%96%92%72%100%
202408141,0721,0729961,02382,300-4995%95%66%▼▼▼▼99%100%97%69%100%
202408151,0231,0349961,00951,800-1499%99%63%▼▼▼▼▼100%94%97%68%100%
202408161,0201,0389911,016101,9007101%100%197%101%93%96%68%101%
202408191,0261,0631,0221,03349,80017102%101%49%▲▲99%94%96%70%102%
202408201,0261,0361,0171,02052,800-1399%99%106%95%99%95%69%101%
202408211,0041,004955958134,300-6294%95%254%▼▼99%102%99%65%100%
2024082296797394995379,800-599%99%59%▼▼▼100%99%103%65%100%
2024082395496294495064,700-3100%100%81%▼▼▼▼101%102%103%65%100%
2024082695697794496691,40016102%101%141%103%101%103%66%102%
202408279571,00194899090,70024102%103%99%▲▲95%100%101%69%104%
20240828989989932940147,300-5095%95%162%97%106%107%65%100%
20240829930930894900182,000-4096%97%124%▼▼107%103%109%67%100%
20240830909972904971110,30071108%107%61%98%94%103%77%108%
2024090297797894795477,700-1798%98%70%104%97%105%78%106%
202409039511,00095199062,40036104%104%80%98%98%105%81%110%
2024090495597393593599,900-5594%98%160%99%100%108%76%104%
20240905930933905917110,900-1898%99%111%▼▼101%105%110%77%102%
2024090691092690592192,0004100%101%83%104%107%112%80%102%
2024090989493189392748,7006101%104%53%▲▲100%101%108%86%103%
2024091093294993193340,0006101%100%82%▲▲▲98%100%106%90%104%
2024091194395692292544,200-899%98%111%103%104%108%90%103%
2024091292795592795519,80030103%103%45%99%104%106%92%106%
2024091394895994394316,900-1299%99%85%98%104%105%91%105%
2024091794394591492522,700-1898%98%134%▼▼102%105%106%91%103%
2024091893194692794629,90021102%102%132%101%105%104%96%105%
2024091994996594996022,50014101%101%75%▲▲101%102%101%97%107%
2024092097299296898436,30024103%101%161%▲▲▲99%100%99%99%109%
2024092498899496497427,300-1099%99%75%98%102%98%98%108%
2024092598298796096720,100-799%98%74%▼▼102%103%98%98%107%
2024092697499597099526,60028103%102%132%98%98%93%100%111%
202409271,0091,02599199223,900-3100%98%90%98%101%0%100%110%
2024093097798295395634,500-3696%98%144%▼▼104%103%0%96%104%
202410019601,0169601,00317,10047105%104%50%98%98%0%100%109%
202410029991,00097797715,600-2697%98%91%100%98%0%97%107%
202410039921,00298498918,00012101%100%115%99%97%0%99%108%
2024100499999998499011,5001100%99%64%▲▲98%95%0%99%108%
202410079991,00798298227,600-899%98%240%100%96%0%98%107%
2024100897698996897524,300-799%100%88%▼▼99%0%0%97%105%
2024100997898096196618,100-999%99%74%▼▼▼97%0%0%96%104%
2024101097797794995014,300-1698%97%79%▼▼▼▼99%0%0%95%103%
2024101194895093793711,400-1399%99%80%▼▼▼▼▼%%%93%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-044,300148,500089,8004,30058,700
2024-09-274,100166,2000101,5004,10064,700
2024-09-205,100169,3000108,4005,10060,900
2024-09-135,000194,8000132,9005,00061,900
2024-09-065,700206,6000131,1005,70075,500
2024-08-306,100178,2000109,7006,10068,500
2024-08-236,000128,600078,9006,00049,700
2024-08-166,50080,200050,1006,50030,100
2024-08-098,20034,100015,0008,20019,100
2024-08-0214,50049,200022,20014,50027,000
2024-07-2618,50057,700026,00018,50031,700
2024-07-1921,50062,800025,20021,50037,600
2024-07-1244,10063,80020026,40043,90037,400
2024-07-0549,50076,900026,50049,50050,400
2024-06-2850,40077,700028,90050,40048,800
2024-06-21217,600104,800173,50038,20044,10066,600
2024-06-14196,600107,500170,50038,00026,10069,500
2024-06-07185,500112,300170,50033,50015,00078,800
2024-05-31180,500127,400170,00041,30010,50086,100
2024-05-24178,400135,000170,00043,9008,40091,100
2024-05-17176,300125,700167,00044,5009,30081,200
2024-05-10171,900137,900161,10045,20010,80092,700
2024-05-02172,300148,400161,10058,00011,20090,400
2024-04-26173,900169,200159,20059,30014,700109,900
2024-04-19166,300178,200158,00055,1008,300123,100
2024-04-12150,600235,600140,00060,20010,600175,400
2024-04-05147,400250,000138,00055,8009,400194,200
2024-03-29137,000277,800127,20067,2009,800210,600
2024-03-2245,300285,20029,40068,80015,900216,400
2024-03-1528,600261,40024,20062,1004,400199,300
2024-03-0811,400240,8009,80060,3001,600180,500
2024-03-017,600211,1005,00052,2002,600158,900
2024-02-223,300214,80040053,8002,900161,000
2024-02-165,000207,10060047,0004,400160,100
2024-02-092,000183,300042,5002,000140,800
2024-02-021,600153,500038,1001,600115,400
2024-01-263,100132,800039,4003,10093,400
2024-01-191,20084,700042,0001,20042,700
2024-01-121,00085,300047,7001,00037,600

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報