[2373]ケア21:【介護】訪問型介護認定の申請代行
Yahoo! 【スタンダード/33サービス業】 売上高:453960 当期純利益:2780 総資産:316680 時価:71億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 446 | 456 | 443 | 448 | 24,100 | 12,000 | 99% | ▼▼ | 7777 | 0 | 6 | 98% | 8% | 
| 20250930 | 447 | 450 | 446 | 449 | 15,800 | -8,300 | 100% | ▲ | 8222 | 0 | 6 | 98% | 8% | 
| 20251001 | 447 | 453 | 441 | 451 | 36,400 | 20,600 | 100% | ▲▲ | 1741 | 0 | 5 | 98% | 8% | 
| 20251002 | 452 | 452 | 442 | 445 | 16,100 | -20,300 | 99% | ▼ | 8228 | 0 | 4 | 97% | 7% | 
| 20251003 | 445 | 453 | 441 | 452 | 8,500 | -7,600 | 102% | ▲ | 2882 | 0 | 2 | 98% | 8% | 
| 20251006 | 476 | 479 | 462 | 469 | 58,900 | 50,400 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 12% | 
| 20251007 | 500 | 549 | 490 | 549 | 325,100 | 266,200 | 117% | ▲▲▲ | 1111 | 41 | 1 | 100% | 32% | 
| 20251008 | 510 | 545 | 492 | 534 | 268,300 | -56,800 | 97% | ▼ | 8228 | 0 | 3 | 97% | 28% | 
| 20251009 | 516 | 536 | 512 | 525 | 75,300 | -193,000 | 98% | ▼▼ | 8228 | 0 | 6 | 96% | 25% | 
| 20251010 | 525 | 552 | 525 | 537 | 117,300 | 42,000 | 102% | ▲ | 1111 | 0 | 5 | 98% | 28% | 
| 20251014 | 514 | 514 | 483 | 492 | 110,500 | -6,800 | 92% | ▼ | 8888 | 0 | 4 | 90% | 14% | 
| 20251015 | 500 | 517 | 499 | 506 | 53,600 | -56,900 | 103% | ▲ | 2282 | 0 | 2 | 92% | 17% | 
| 20251016 | 516 | 530 | 512 | 527 | 51,400 | -2,200 | 104% | ▲▲ | 2222 | 0 | 2 | 96% | 22% | 
| 20251017 | 528 | 590 | 528 | 584 | 243,300 | 191,900 | 111% | ▲▲▲ | 1111 | 41 | 1 | 100% | 32% | 
| 20251020 | 587 | 613 | 576 | 599 | 168,900 | -74,400 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 35% | 
| 20251021 | 598 | 599 | 554 | 570 | 126,800 | -42,100 | 95% | ▼ | 8828 | 0 | 0 | 95% | 28% | 
| 20251022 | 587 | 587 | 552 | 555 | 92,700 | -34,100 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 25% | 
| 20251023 | 551 | 551 | 513 | 523 | 97,000 | 4,300 | 94% | ▼▼▼ | 7777 | 0 | 0 | 87% | 18% | 
| 20251024 | 522 | 569 | 514 | 528 | 165,100 | 68,100 | 101% | ▲ | 1171 | 0 | 0 | 88% | 19% | 
| 20251027 | 537 | 537 | 516 | 524 | 56,200 | -108,900 | 99% | ▼ | 8228 | 0 | 0 | 87% | 18% | 
| 20251028 | 519 | 523 | 515 | 518 | 37,100 | -19,100 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 16% | 
| 20251029 | 514 | 517 | 505 | 513 | 44,600 | 7,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 86% | 15% | 
| 20251030 | 498 | 498 | 474 | 479 | 59,300 | 14,700 | 93% | ▼▼▼▼ | 7777 | 0 | 0 | 80% | 8% | 
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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 121,200 | 0 | 79,100 | 0 | 42,100 | 0 | 
| 2025-10-17 | 184,700 | 0 | 136,700 | 0 | 48,000 | 0 | 
| 2025-10-10 | 147,400 | 0 | 100,400 | 0 | 47,000 | 0 | 
| 2025-10-03 | 88,600 | 0 | 47,100 | 0 | 41,500 | 0 |