[2410]キャリアデザ:【求人広告】各種求人サイトを展開人材紹介・派遣
Yahoo! 【プライム/33サービス業】 売上高:177340 当期純利益:9840 総資産:65060 時価:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 2,391 | 2,418 | 2,390 | 2,402 | 8,900 | -6,700 | 100% | ▲ | 2282 | 0 | 0 | 97% | 7% |
| 20251210 | 2,365 | 2,380 | 2,362 | 2,378 | 9,300 | -5,700 | 101% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20251209 | 2,401 | 2,406 | 2,366 | 2,366 | 15,000 | 6,100 | 99% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20251205 | 2,402 | 2,413 | 2,383 | 2,401 | 15,600 | -10,800 | 100% | -- | 8885 | 0 | 0 | 97% | 8% |
| 20251128 | 2,406 | 2,421 | 2,400 | 2,414 | 19,000 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251127 | 2,380 | 2,406 | 2,380 | 2,406 | 21,700 | -11,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251212 | 2,367 | 2,367 | 2,330 | 2,339 | 23,100 | -500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20251211 | 2,378 | 2,381 | 2,346 | 2,351 | 23,600 | 14,300 | 99% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20251202 | 2,465 | 2,479 | 2,416 | 2,424 | 25,200 | -19,400 | 98% | ▼ | 2228 | 0 | 0 | 98% | 10% |
| 20251203 | 2,450 | 2,450 | 2,401 | 2,406 | 25,200 | 0 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251204 | 2,403 | 2,422 | 2,394 | 2,401 | 26,400 | 1,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251125 | 2,372 | 2,373 | 2,328 | 2,335 | 27,000 | -6,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20251118 | 2,350 | 2,350 | 2,310 | 2,326 | 28,000 | -7,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251121 | 2,313 | 2,374 | 2,313 | 2,371 | 33,200 | -45,800 | 102% | ▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20251126 | 2,351 | 2,390 | 2,341 | 2,385 | 33,500 | 6,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251117 | 2,354 | 2,355 | 2,325 | 2,350 | 35,100 | -56,800 | 101% | ▲ | 8822 | 0 | 0 | 100% | 8% |
| 20251201 | 2,420 | 2,473 | 2,406 | 2,464 | 44,600 | 25,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251111 | 2,260 | 2,268 | 2,230 | 2,260 | 60,300 | 36,700 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 7% |
| 20251120 | 2,297 | 2,325 | 2,278 | 2,325 | 79,000 | -56,600 | 102% | ▲ | 8282 | 0 | 6 | 99% | 7% |
| 20251112 | 2,271 | 2,317 | 2,245 | 2,310 | 86,700 | 26,400 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 6% |
| 20251114 | 2,342 | 2,389 | 2,328 | 2,331 | 91,900 | -123,100 | 99% | ▼ | 8888 | 0 | 11 | 99% | 7% |
| 20251119 | 2,330 | 2,340 | 2,260 | 2,279 | 135,600 | 107,600 | 98% | ▼▼ | 7777 | 0 | 8 | 97% | 5% |
| 20251113 | 2,410 | 2,455 | 2,339 | 2,357 | 215,000 | 128,300 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 131,500 | 4,700 | 76,000 | 0 | 55,500 | 4,700 |
| 2025-11-21 | 112,600 | 3,500 | 69,400 | 100 | 43,200 | 3,400 |
| 2025-11-28 | 104,900 | 3,700 | 70,500 | 100 | 34,400 | 3,600 |
| 2025-12-05 | 97,600 | 4,700 | 64,700 | 100 | 32,900 | 4,600 |