[2374]セントケア:【訪問介護】都市部中心に展開施設介護の出店も強化
Yahoo! 【プライム/33サービス業】 売上高:562980 当期純利益:14870 総資産:304830 時価:220億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 832 | 837 | 824 | 836 | 50,100 | 26,400 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 6% |
| 20250929 | 845 | 845 | 812 | 812 | 36,700 | -13,400 | 97% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20250930 | 812 | 822 | 805 | 821 | 23,300 | -13,400 | 101% | ▲ | 8882 | 0 | 5 | 98% | 4% |
| 20251001 | 821 | 821 | 798 | 798 | 25,800 | 2,500 | 97% | ▼ | 7717 | 0 | 4 | 95% | 1% |
| 20251002 | 800 | 800 | 787 | 788 | 19,700 | -6,100 | 99% | ▼▼ | 8888 | 0 | 3 | 94% | 0% |
| 20251003 | 791 | 798 | 790 | 790 | 9,500 | -10,200 | 100% | ▲ | 8282 | 0 | 2 | 94% | 0% |
| 20251006 | 850 | 879 | 824 | 871 | 148,000 | 138,500 | 110% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20251007 | 880 | 894 | 858 | 876 | 84,300 | -63,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251008 | 880 | 881 | 855 | 856 | 34,200 | -50,100 | 98% | ▼ | 8858 | 0 | 0 | 98% | 9% |
| 20251009 | 854 | 877 | 854 | 875 | 33,100 | -1,100 | 102% | ▲ | 8882 | 0 | 0 | 100% | 11% |
| 20251010 | 860 | 872 | 846 | 851 | 38,700 | 5,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20251014 | 840 | 842 | 820 | 834 | 39,400 | 700 | 98% | ▼▼ | 7777 | 0 | 8 | 95% | 6% |
| 20251015 | 846 | 849 | 833 | 837 | 19,300 | -20,100 | 100% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251016 | 839 | 844 | 834 | 835 | 14,700 | -4,600 | 100% | ▼ | 8288 | 0 | 5 | 95% | 6% |
| 20251017 | 836 | 845 | 834 | 834 | 17,500 | 2,800 | 100% | ▼▼ | 1477 | 0 | 3 | 95% | 6% |
| 20251020 | 851 | 872 | 841 | 869 | 48,800 | 31,300 | 104% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251021 | 870 | 883 | 863 | 879 | 56,300 | 7,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251022 | 894 | 916 | 875 | 882 | 84,100 | 27,800 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251023 | 880 | 889 | 869 | 883 | 44,500 | -39,600 | 100% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 12% |
| 20251024 | 890 | 890 | 875 | 879 | 26,500 | -18,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20251027 | 891 | 892 | 874 | 881 | 24,900 | -1,600 | 100% | ▲ | 2822 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 72,900 | 100 | 34,800 | 100 | 38,100 | 0 |
| 2025-10-10 | 74,500 | 1,000 | 33,900 | 1,000 | 40,600 | 0 |
| 2025-10-03 | 51,700 | 200 | 27,800 | 200 | 23,900 | 0 |
| 2025-09-26 | 51,300 | 37,900 | 27,700 | 37,900 | 23,600 | 0 |