[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:120億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 2,101 | 2,130 | 2,062 | 2,113 | 113,200 | 43,800 | 100% | ▼▼▼▼▼ | 7777 | 24 | 7 | 88% | 0% |
| 20251010 | 2,151 | 2,151 | 2,106 | 2,117 | 69,400 | 42,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251009 | 2,177 | 2,188 | 2,156 | 2,161 | 26,900 | 4,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251002 | 2,191 | 2,201 | 2,183 | 2,186 | 44,000 | -37,200 | 100% | ▼▼▼▼▼▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20251003 | 2,175 | 2,215 | 2,173 | 2,186 | 49,700 | 5,700 | 100% | -- | 1774 | 0 | 0 | 91% | 0% |
| 20251008 | 2,188 | 2,199 | 2,176 | 2,183 | 22,100 | -21,400 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20251015 | 2,129 | 2,186 | 2,123 | 2,185 | 76,600 | -36,600 | 103% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251001 | 2,198 | 2,198 | 2,150 | 2,189 | 81,200 | 15,000 | 99% | ▼▼▼▼▼▼ | 7747 | 24 | 0 | 92% | 0% |
| 20251006 | 2,222 | 2,222 | 2,187 | 2,209 | 70,400 | 20,700 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251007 | 2,200 | 2,200 | 2,169 | 2,188 | 43,500 | -26,900 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251016 | 2,173 | 2,207 | 2,172 | 2,197 | 43,600 | -33,000 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 4% |
| 20251017 | 2,194 | 2,194 | 2,156 | 2,170 | 20,100 | -23,500 | 99% | ▼ | 8828 | 0 | 0 | 92% | 3% |
| 20250930 | 2,198 | 2,220 | 2,195 | 2,215 | 66,200 | -130,000 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 93% | 0% |
| 20251021 | 2,192 | 2,204 | 2,181 | 2,192 | 79,300 | 51,200 | 100% | ▲▲ | 4111 | 0 | 0 | 93% | 4% |
| 20251020 | 2,183 | 2,204 | 2,180 | 2,189 | 28,100 | 8,000 | 101% | ▲ | 1171 | 0 | 0 | 93% | 4% |
| 20250929 | 2,225 | 2,232 | 2,181 | 2,225 | 196,200 | 15,500 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251022 | 2,181 | 2,220 | 2,180 | 2,220 | 30,900 | -48,400 | 101% | ▲▲▲ | 2882 | 0 | 0 | 95% | 5% |
| 20251023 | 2,216 | 2,226 | 2,195 | 2,217 | 13,500 | -17,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 5% |
| 20251024 | 2,243 | 2,243 | 2,206 | 2,214 | 23,000 | 9,500 | 100% | ▼▼ | 1117 | 0 | 0 | 95% | 5% |
| 20251029 | 2,208 | 2,208 | 2,157 | 2,175 | 41,200 | -49,300 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251030 | 2,175 | 2,200 | 2,174 | 2,183 | 21,800 | -19,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251028 | 2,194 | 2,199 | 2,147 | 2,188 | 90,500 | 55,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251027 | 2,210 | 2,237 | 2,183 | 2,215 | 34,600 | 11,600 | 100% | ▲ | 7771 | 0 | 0 | 100% | 5% |
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 | 227,300 | 8,100 | 177,700 | 0 | 49,600 | 8,100 |
| 2025-10-10 | 236,200 | 4,600 | 196,200 | 0 | 40,000 | 4,600 |
| 2025-10-17 | 183,400 | 4,600 | 153,100 | 0 | 30,300 | 4,600 |
| 2025-10-24 | 162,600 | 4,100 | 133,600 | 0 | 29,000 | 4,100 |