4763--C&R-【サービス業】【コンテンツ制作代行】映像、出版、ウェブなど制作者派遣も
売上高:497990-当期純利益:26580-総資産:254180-時価:34467482----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
202503101,6991,7081,6881,69231,900-1100%100%98%▼▼100%101%102%96%101%
202503111,6841,6921,6661,68526,000-7100%100%82%▼▼▼100%101%102%95%101%
202503121,6901,6981,6871,69826,90013101%100%103%99%101%101%96%102%
202503131,7001,7091,6871,69023,700-8100%99%88%101%103%100%96%101%
202503141,6781,6911,6771,68826,700-2100%101%113%▼▼100%101%97%96%101%
202503171,6991,7101,6981,70623,70018101%100%89%100%100%96%97%102%
202503181,7031,7241,7031,71028,9004100%100%122%▲▲100%99%93%97%103%
202503191,7191,7331,7191,72128,00011101%100%97%▲▲▲100%100%92%98%103%
202503211,7211,7211,7021,71826,500-3100%100%95%98%100%92%97%103%
202503241,7191,7191,6691,68328,400-3598%98%107%▼▼100%101%93%95%101%
202503251,7001,7131,6911,70822,30025101%100%79%100%98%93%99%102%
202503261,7081,7261,7011,70932,6001100%100%146%▲▲101%97%88%99%102%
202503271,7091,7211,6931,72149,50012101%101%152%▲▲▲99%95%91%100%103%
202503281,7231,7231,6851,70944,300-1299%99%89%99%95%95%99%102%
202503311,6871,6871,6591,67733,600-3298%99%76%▼▼98%91%95%97%100%
202504011,6771,6891,6501,65020,500-2798%98%61%▼▼▼98%90%96%96%100%
202504021,6701,6721,6341,64327,700-7100%98%135%▼▼▼▼101%100%101%95%100%
202504031,5851,6091,5851,60033,100-4397%101%119%▼▼▼▼▼98%102%102%93%100%
202504041,5611,5701,5021,53343,200-6796%98%131%▼▼▼▼▼▼104%100%110%89%100%
202504081,4461,5261,4461,50429,900-2998%104%69%▼▼▼▼▼▼▼100%97%109%87%100%
202504091,4641,5081,4501,46741,600-3798%100%139%▼▼▼▼▼▼▼▼102%91%102%85%100%
202504101,5571,6051,5561,58736,600120108%102%88%98%96%108%92%108%
202504111,4761,4801,4241,440139,700-14791%98%382%96%102%110%84%100%
202504141,4521,4601,4011,40177,500-3997%96%55%▼▼100%105%110%81%100%
202504151,4111,4261,4051,41635,60015101%100%46%100%107%108%82%101%
202504161,4031,4201,4001,40240,400-1499%100%113%100%107%107%81%100%
202504171,4051,4201,4011,41125,5009101%100%63%104%106%106%82%101%
202504181,4221,4821,4171,48248,00071105%104%188%▲▲99%105%101%86%106%
202504211,4961,4961,4521,48334,9001100%99%73%▲▲▲101%108%102%86%106%
202504221,4811,4991,4661,49530,60012101%101%88%▲▲▲▲99%105%98%87%107%
202504231,5141,5181,4941,49724,6002100%99%80%▲▲▲▲▲101%103%100%87%107%
202504241,4961,5071,4821,50728,70010101%101%117%▲▲▲▲▲▲103%99%98%88%108%
202504251,5231,5711,5181,56640,20059104%103%140%▲▲▲▲▲▲▲102%96%97%92%112%
202504281,5681,6141,5681,59549,70029102%102%124%▲▲▲▲▲▲▲▲97%93%95%95%114%
202504301,6001,6001,5461,54635,100-4997%97%71%98%98%99%94%110%
202505011,5321,5331,4901,50633,300-4097%98%95%▼▼101%101%102%92%107%
202505021,4991,5381,4911,51054,9004100%101%165%98%99%101%94%108%
202505071,5031,5331,4741,474101,600-3698%98%185%101%100%103%92%105%
202505081,4831,5011,4631,49237,30018101%101%37%101%97%102%94%106%
202505091,4971,5491,4901,508113,50016101%101%304%▲▲98%97%100%95%108%
202505121,5201,5281,4761,49037,600-1899%98%33%99%99%102%93%106%
202505131,5001,5141,4901,49032,6000100%99%87%--98%100%102%93%106%
202505141,4881,4881,4431,45231,400-3897%98%96%100%103%104%91%104%
202505151,4451,4541,4421,44230,900-1099%100%98%▼▼102%101%104%90%103%
202505161,4411,4811,4411,47131,00029102%102%100%102%100%103%92%105%
202505191,4561,4881,4561,48834,30017101%102%111%▲▲100%100%101%93%105%
202505201,4881,5071,4831,48341,200-5100%100%120%98%102%101%93%103%
202505211,4881,4891,4521,45330,000-3098%98%73%▼▼100%105%104%91%101%
202505221,4471,4471,4291,44231,100-1199%100%104%▼▼▼100%105%104%90%100%
202505231,4451,4561,4421,45024,5008101%100%79%103%103%0%91%101%
202505261,4511,5091,4511,48835,10038103%103%143%▲▲102%100%0%93%103%
202505271,5001,5241,4881,52438,10036102%102%109%▲▲▲99%98%0%96%106%
202505281,5301,5301,5091,51339,500-1199%99%104%99%99%0%95%105%
202505291,5181,5191,4801,49749,900-1699%99%126%▼▼101%101%0%97%104%
202505301,4861,5121,4841,49642,700-1100%101%86%▼▼▼101%101%0%98%104%
202506021,4861,5081,4851,50134,0005100%101%80%100%100%0%98%104%
202506031,5011,5111,4931,50143,2000100%100%127%--100%0%0%98%104%
202506041,4951,5081,4941,50134,4000100%100%80%--100%0%0%98%104%
202506051,5011,5131,4921,50148,4000100%100%141%--100%0%0%98%104%
202506061,4951,5021,4861,49820,700-3100%100%43%%%%98%104%

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
2025-05-301,60085,900037,9001,60048,000
2025-05-231,40095,700040,4001,40055,300
2025-05-161,600111,800049,9001,60061,900
2025-05-091,30094,50010046,1001,20048,400
2025-05-022,50096,20010045,8002,40050,400
2025-04-252,200107,100047,7002,20059,400
2025-04-182,100110,400057,0002,10053,400
2025-04-112,100122,400061,6002,10060,800
2025-04-044,300109,200054,9004,30054,300
2025-03-286,300107,100054,9006,30052,200
2025-03-216,20099,50010051,7006,10047,800
2025-03-145,30094,20010051,2005,20043,000
2025-03-075,10091,60010049,7005,00041,900
2025-02-283,70095,00010051,0003,60044,000
2025-02-213,40097,000050,8003,40046,200
2025-02-143,90092,10010045,1003,80047,000
2025-02-074,20093,50010043,9004,10049,600
2025-01-313,60097,00010044,5003,50052,500
2025-01-2413,00091,20010041,90012,90049,300
2025-01-1713,600100,100046,00013,60054,100
2025-01-1015,70095,40010042,10015,60053,300
2024-12-2780083,300042,70080040,600
2024-12-203,40086,90010042,0003,30044,900
2024-12-135,60089,80010044,9005,50044,900
2024-12-065,60095,40010046,5005,50048,900
2024-11-295,500100,10020046,8005,30053,300
2024-11-225,40097,900046,8005,40051,100
2024-11-157,10098,200046,8007,10051,400
2024-11-086,300101,900045,9006,30056,000
2024-11-016,300103,10010046,9006,20056,200
2024-10-256,40097,20010047,2006,30050,000
2024-10-185,500106,800051,9005,50054,900
2024-10-116,500129,900059,9006,50070,000
2024-10-045,200144,200060,5005,20083,700
2024-09-275,400143,50010058,7005,30084,800
2024-09-204,700150,100057,8004,70092,300
2024-09-133,900154,90010058,1003,80096,800
2024-09-063,100163,000061,8003,100101,200
2024-08-304,100161,600062,5004,10099,100
2024-08-234,100179,100068,4004,100110,700
2024-08-163,700177,900074,8003,700103,100
2024-08-095,200189,700079,0005,200110,700
2024-08-024,900278,3000100,7004,900177,600
2024-07-2616,100316,6000110,50016,100206,100
2024-07-1916,800296,700095,90016,800200,800
2024-07-1213,600241,300077,50013,600163,800
2024-07-057,300181,800074,2007,300107,600
2024-06-287,400187,60010075,3007,300112,300
2024-06-216,100207,900078,4006,100129,500
2024-06-146,100196,800079,1006,100117,700
2024-06-076,100193,300078,2006,100115,100
2024-05-316,000201,300078,9006,000122,400
2024-05-246,100205,300081,3006,100124,000
2024-05-175,700205,000083,6005,700121,400
2024-05-105,800218,300087,1005,800131,200
2024-05-025,300236,700095,1005,300141,600
2024-04-264,900251,600099,3004,900152,300
2024-04-194,700265,4000101,0004,700164,400
2024-04-1214,400211,300075,00014,400136,300
2024-04-051,600106,500038,5001,60068,000
2024-03-291,700103,500038,0001,70065,500
2024-03-223,800116,60010040,5003,70076,100
2024-03-154,200123,20010043,4004,10079,800
2024-03-083,200130,00010043,9003,10086,100
2024-03-013,800114,60020040,5003,60074,100
2024-02-223,400113,40010040,9003,30072,500
2024-02-163,700109,200040,0003,70069,200
2024-02-094,70096,200039,5004,70056,700
2024-02-024,400107,300048,2004,40059,100
2024-01-263,600127,600048,1003,60079,500
2024-01-193,700109,600038,4003,70071,200
2024-01-122,20089,000036,4002,20052,600

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-01-10 GOLDMAN SACHS INTERNATIONAL93,0510.40%-22,3001,5281,6471,5281,630218,100
2024-12-26 GOLDMAN SACHS INTERNATIONAL115,3510.50%4001,5451,5571,5421,55529,300
2024-12-23 GOLDMAN SACHS INTERNATIONAL114,9510.49%-1001,5021,5241,4921,51258,000
2024-11-20 GOLDMAN SACHS INTERNATIONAL115,0510.50%3,0001,5981,6001,5661,56922,800
2024-11-07 GOLDMAN SACHS INTERNATIONAL112,0510.48%-21,9001,6071,6321,6071,62357,600
2024-10-30 GOLDMAN SACHS INTERNATIONAL133,9510.58%-25,4001,6181,6271,5991,60288,800
2024-10-28 GOLDMAN SACHS INTERNATIONAL159,3510.69%-18,3001,5851,6031,5741,59968,300
2024-10-24 GOLDMAN SACHS INTERNATIONAL177,6510.77%-27,7001,5401,5671,5271,56076,500
2024-10-24 モルガン・スタンレーMUFG証券株式会社102,0730.44%-14,3001,5401,5671,5271,56076,500
2024-10-22 モルガン・スタンレーMUFG証券株式会社116,3730.50%-23,2001,5641,5681,5361,54181,700
2024-10-21 モルガン・スタンレーMUFG証券株式会社139,5730.60%15,7001,5621,6011,5621,58398,800
2024-10-11 GOLDMAN SACHS INTERNATIONAL205,3510.89%-17,2001,4951,5051,4581,480179,600
2024-10-11 モルガン・スタンレーMUFG証券株式会社123,8730.53%1,4951,5051,4581,480179,600
2024-10-10 GOLDMAN SACHS INTERNATIONAL222,5510.96%-8,7001,4761,4931,4501,45587,400
2024-09-12 GOLDMAN SACHS INTERNATIONAL231,2511.00%1,4531,4591,4301,44544,200
2024-09-05 モルガン・スタンレーMUFG証券株式会社111,6730.48%-22,4001,4521,4801,4491,46738,200
2024-09-04 MERRILL LYNCH INTERNATIONAL109,3620.47%1,4561,4721,4511,45262,000
2024-08-30 モルガン・スタンレーMUFG証券株式会社134,0730.58%1,4931,4931,4751,48051,600
2024-08-23 GOLDMAN SACHS INTERNATIONAL201,4510.87%30,0001,4791,4791,4291,44576,900
2024-08-23 MERRILL LYNCH INTERNATIONAL121,5620.52%-1,6001,4791,4791,4291,44576,900
2024-08-21 MERRILL LYNCH INTERNATIONAL123,1620.53%2,3001,4751,4951,4611,47475,200
2024-08-20 MERRILL LYNCH INTERNATIONAL120,8620.52%2,8001,4541,5011,4541,472149,600
2024-08-16 MERRILL LYNCH INTERNATIONAL118,0620.51%2,3001,4401,4661,4401,46090,000
2024-08-14 MERRILL LYNCH INTERNATIONAL115,7620.50%1,2001,3941,4221,3931,42263,000
2024-08-13 MERRILL LYNCH INTERNATIONAL114,5620.49%-1,0001,3751,4071,3751,40264,900
2024-08-09 MERRILL LYNCH INTERNATIONAL115,5620.50%-2,8001,3791,3891,3511,37579,400
2024-08-08 MERRILL LYNCH INTERNATIONAL118,3620.51%-1,4001,3481,3751,3451,34973,500
2024-08-06 MERRILL LYNCH INTERNATIONAL119,7620.52%-7,8001,3031,3921,3031,363130,000
2024-08-05 MERRILL LYNCH INTERNATIONAL127,5620.55%1,3131,3361,2501,286325,400
2024-08-05 モルガン・スタンレーMUFG証券株式会社138,2730.60%13,7001,3131,3361,2501,286325,400
2024-08-02 GOLDMAN SACHS INTERNATIONAL171,4510.74%12,2001,4071,4241,3871,394172,500
2024-07-31 GOLDMAN SACHS INTERNATIONAL159,2510.69%-2,1001,4271,4601,4111,460127,400
2024-07-31 MERRILL LYNCH INTERNATIONAL124,5620.54%1,9001,4271,4601,4111,460127,400
2024-07-30 MERRILL LYNCH INTERNATIONAL122,6620.53%3,4001,4181,4271,4031,42379,100
2024-07-30 モルガン・スタンレーMUFG証券株式会社124,5730.54%1,4181,4271,4031,42379,100
2024-07-26 GOLDMAN SACHS INTERNATIONAL161,3510.70%6001,4061,4121,3941,39476,900
2024-07-26 MERRILL LYNCH INTERNATIONAL119,2620.51%-2,2001,4061,4121,3941,39476,900
2024-07-25 GOLDMAN SACHS INTERNATIONAL160,7510.69%-6,2001,4001,4171,3901,406126,900
2024-07-25 MERRILL LYNCH INTERNATIONAL121,4620.52%4,5001,4001,4171,3901,406126,900
2024-07-24 MERRILL LYNCH INTERNATIONAL116,9620.50%1,4631,4801,4111,411173,600
2024-07-19 GOLDMAN SACHS INTERNATIONAL166,9510.72%19,6001,5001,5001,4461,451224,500
2024-07-12 GOLDMAN SACHS INTERNATIONAL147,3510.64%23,1001,5151,5551,5011,537206,800
2024-07-10 GOLDMAN SACHS INTERNATIONAL124,2510.54%-45,0001,6311,6751,5531,568662,800
2024-07-08 GOLDMAN SACHS INTERNATIONAL169,2510.73%29,4001,8081,8081,7591,75974,700
2024-07-03 GOLDMAN SACHS INTERNATIONAL139,8510.60%1,8001,8071,8301,8071,81935,100
2024-06-24 GOLDMAN SACHS INTERNATIONAL138,0510.59%-22,2001,7991,8001,7831,79443,000
2024-05-23 GOLDMAN SACHS INTERNATIONAL160,2510.69%-1,4001,6711,6931,6711,68128,000
2024-05-22 GOLDMAN SACHS INTERNATIONAL161,6510.70%23,4001,6801,7001,6761,67841,900
2024-05-17 MERRILL LYNCH INTERNATIONAL111,0620.48%-4,7001,6771,7201,6701,71139,100
2024-05-16 MERRILL LYNCH INTERNATIONAL115,7620.50%-7,9001,7111,7121,6541,67381,300
2024-05-14 MERRILL LYNCH INTERNATIONAL123,6620.53%-3,1001,7191,7441,7191,74363,000
2024-05-13 MERRILL LYNCH INTERNATIONAL126,7620.55%2,3001,7101,7181,7081,71755,600
2024-05-10 MERRILL LYNCH INTERNATIONAL124,4620.54%8001,7101,7181,7011,71065,000
2024-05-09 MERRILL LYNCH INTERNATIONAL123,6620.53%-3,7001,6851,7101,6851,70155,800
2024-05-08 MERRILL LYNCH INTERNATIONAL127,3620.55%-1,9001,6931,7081,6851,68567,300
2024-05-07 MERRILL LYNCH INTERNATIONAL129,2620.56%1,1001,6801,6961,6771,69359,800
2024-05-02 MERRILL LYNCH INTERNATIONAL128,1620.55%8,8001,6851,6911,6671,66862,800
2024-05-01 MERRILL LYNCH INTERNATIONAL119,3620.51%6,8001,6641,6901,6601,68580,400
2024-04-30 GOLDMAN SACHS INTERNATIONAL138,2510.60%17,7001,6561,6641,6471,66472,100
2024-04-25 GOLDMAN SACHS INTERNATIONAL120,5510.52%1,6041,6281,5971,61069,200

TDnet更新情報

報告日strtime銘柄タイトル
2025060215:30C&R社 自己株式の取得状況及び取得終了に関するお知らせ
2025050115:30C&R社 自己株式の取得状況に関するお知らせ
2025041015:30C&R社 2025年2月期 決算短信〔日本基準〕(連結)
2025041015:30C&R社 定款の一部変更に関するお知らせ
2025041018:30C&R社 2025年2月期 決算説明会資料
2025040115:30C&R社 自己株式の取得状況に関するお知らせ
2025031915:30C&R社 当社連結子会社による株式の取得(孫会社化)に関するお知らせ
2025030315:30C&R社 自己株式の取得状況に関するお知らせ
2025020315:30C&R社 自己株式の取得状況に関するお知らせ
2025013016:30C&R社 株式会社バンダイナムコエンターテインメントとの合弁会社設立に関する合弁契約締結のお知らせ
2025010918:05C&R社 2025年2月期 第3四半期 決算説明会資料
2025010915:30C&R社 自己株式の取得に係る事項の決定に関するお知らせ
2025010915:30C&R社 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2025010915:30C&R社 業績予想の修正及び配当予想の修正に関するお知らせ
2024101015:00C&R社 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101018:15C&R社 2025年2月期 第2四半期(中間期) 決算説明会資料
2024082315:00C&R社 自己株式の取得状況及び取得終了に関するお知らせ
2024080115:00C&R社 自己株式の取得状況に関するお知らせ
2024070915:00C&R社 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024070915:00C&R社 自己株式の取得に係る事項の決定に関するお知らせ
2024070918:45C&R社 2025年2月期 第1四半期 決算説明会資料
2024052915:00C&R社 取締役会の実効性評価結果の概要に関するお知らせ
2024050215:00C&R社 自己株式の取得状況に関するお知らせ
2024041115:00C&R社 2024年2月期 決算短信〔日本基準〕(連結)
2024041115:00C&R社 自己株式の取得に係る事項の決定に関するお知らせ
2024041115:00C&R社 定款の一部変更に関するお知らせ
2024041118:55C&R社 2024年2月期 決算説明会資料
2024022915:00C&R社 リヴァイ株式会社の株式取得(子会社化)に関するお知らせ
2024020815:00C&R社 自己株式の取得状況及び取得終了に関するお知らせ
2024020115:00C&R社 自己株式の取得状況に関するお知らせ
2024013116:00C&R社 株式会社Shiftallの株式取得(子会社化)に関するお知らせ
2024011117:45C&R社 2024年2月期 第3四半期 決算説明会資料
2024011115:00C&R社 2024年2月期 第3四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UCMB3502024-09-11 09:47株式会社クリーク・アンド・リバー社井川 幸広変更報告書
S100UAWV3502024-09-06 12:04株式会社クリーク・アンド・リバー社井川 幸広変更報告書
S100U2X63502024-07-25 09:44株式会社クリーク・アンド・リバー社井川 幸広変更報告書
S100TJMN3502024-06-03 11:06株式会社クリーク・アンド・リバー社井川 幸広変更報告書
S100TD6I3502024-05-08 11:19株式会社クリーク・アンド・リバー社井川 幸広変更報告書
S100TBQ23502024-04-26 10:12株式会社クリーク・アンド・リバー社井川 幸広変更報告書

企業サイト更新情報