[2393]ケアサプライ:【福祉用具】三菱商事系介護事業者にベッドなどを提供
Yahoo! 【スタンダード/33サービス業】 売上高:320060 当期純利益:17920 総資産:267120 時価:360億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,193 | 2,193 | 2,140 | 2,142 | 6,300 | 4,700 | 98% | ▼ | 7717 | 0 | 0 | 94% | 1% |
20250910 | 2,135 | 2,188 | 2,121 | 2,188 | 5,900 | -400 | 102% | ▲ | 8882 | 0 | 0 | 96% | 4% |
20250911 | 2,181 | 2,181 | 2,151 | 2,170 | 5,600 | -300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 2% |
20250912 | 2,186 | 2,188 | 2,170 | 2,184 | 3,500 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
20250916 | 2,180 | 2,184 | 2,174 | 2,183 | 5,100 | 1,600 | 100% | ▼ | 7177 | 0 | 0 | 96% | 3% |
20250917 | 2,180 | 2,194 | 2,179 | 2,190 | 1,900 | -3,200 | 100% | ▲ | 2252 | 0 | 0 | 96% | 3% |
20250918 | 2,193 | 2,194 | 2,185 | 2,194 | 2,200 | 300 | 100% | ▲▲ | 4111 | 0 | 0 | 96% | 3% |
20250919 | 2,184 | 2,190 | 2,184 | 2,190 | 3,100 | 900 | 100% | ▼ | 7777 | 0 | 0 | 96% | 2% |
20250922 | 2,194 | 2,210 | 2,185 | 2,203 | 7,000 | 3,900 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
20250924 | 2,204 | 2,240 | 2,200 | 2,239 | 2,800 | -4,200 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
20250925 | 2,232 | 2,240 | 2,206 | 2,208 | 5,300 | 2,500 | 99% | ▼ | 4117 | 0 | 0 | 97% | 3% |
20250926 | 2,201 | 2,217 | 2,199 | 2,199 | 3,600 | -1,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
20250929 | 2,174 | 2,188 | 2,164 | 2,164 | 5,700 | 2,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
20250930 | 2,196 | 2,210 | 2,162 | 2,162 | 2,600 | -3,100 | 100% | ▼▼▼▼ | 2828 | 0 | 0 | 96% | 1% |
20251001 | 2,161 | 2,168 | 2,150 | 2,158 | 3,700 | 1,100 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
20251002 | 2,169 | 2,169 | 2,120 | 2,139 | 2,100 | -1,600 | 99% | ▼▼▼▼▼▼ | 2828 | 0 | 0 | 96% | 0% |
20251003 | 2,118 | 2,167 | 2,115 | 2,140 | 2,700 | 600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
20251006 | 2,240 | 2,247 | 2,193 | 2,209 | 6,800 | 4,100 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
20251007 | 2,213 | 2,225 | 2,200 | 2,200 | 3,600 | -3,200 | 100% | ▼ | 8288 | 0 | 0 | 98% | 3% |
20251008 | 2,200 | 2,229 | 2,180 | 2,195 | 4,200 | 600 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 3% |
20251009 | 2,200 | 2,240 | 2,200 | 2,223 | 4,700 | 500 | 101% | ▲ | 1141 | 0 | 0 | 99% | 4% |
20251010 | 2,227 | 2,247 | 2,223 | 2,223 | 4,700 | 0 | 100% | -- | 2225 | 0 | 0 | 99% | 4% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 16,700 | 0 | 7,200 | 0 | 9,500 | 0 |
2025-09-26 | 19,700 | 0 | 9,000 | 0 | 10,700 | 0 |
2025-09-19 | 18,900 | 0 | 7,800 | 0 | 11,100 | 0 |
2025-09-12 | 18,300 | 0 | 7,800 | 0 | 10,500 | 0 |