[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/サービス業】 売上高:177340 当期純利益:9840 総資産:65060 時価:126億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,941 | 1,941 | 1,915 | 1,941 | 9,300 | -7,100 | 100% | -- | 8285 | 0 | 4 | 100% | 4% |
| 20250728 | 1,949 | 1,949 | 1,910 | 1,941 | 16,400 | 5,900 | 100% | ▼ | 1717 | 0 | 5 | 100% | 4% |
| 20250730 | 1,939 | 1,951 | 1,934 | 1,948 | 14,800 | 5,500 | 100% | ▲ | 1171 | 0 | 3 | 100% | 5% |
| 20250731 | 1,951 | 1,965 | 1,949 | 1,957 | 29,400 | 14,600 | 100% | ▲▲ | 1111 | 0 | 2 | 100% | 5% |
| 20250801 | 2,000 | 2,058 | 2,000 | 2,052 | 95,900 | 66,500 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20250813 | 2,116 | 2,122 | 2,114 | 2,118 | 23,100 | 1,700 | 100% | ▲ | 1111 | 0 | 6 | 100% | 12% |
| 20250812 | 2,115 | 2,121 | 2,108 | 2,117 | 21,400 | 9,000 | 100% | ▼ | 1177 | 0 | 7 | 100% | 12% |
| 20250807 | 2,105 | 2,119 | 2,104 | 2,113 | 8,200 | -11,100 | 100% | ▲▲ | 8222 | 0 | 9 | 100% | 12% |
| 20250805 | 2,105 | 2,118 | 2,091 | 2,103 | 27,300 | -26,300 | 100% | ▼ | 8228 | 0 | 11 | 100% | 12% |
| 20250806 | 2,091 | 2,129 | 2,091 | 2,111 | 19,300 | -8,000 | 100% | ▲ | 2582 | 0 | 10 | 100% | 13% |
| 20250808 | 2,118 | 2,119 | 2,096 | 2,119 | 12,400 | 4,200 | 100% | ▲▲▲ | 4711 | 0 | 8 | 100% | 13% |
| 20250804 | 2,041 | 2,138 | 2,040 | 2,111 | 53,600 | -42,300 | 103% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 13% |
| 20250814 | 2,111 | 2,134 | 2,110 | 2,134 | 16,700 | -6,400 | 101% | ▲▲ | 2882 | 0 | 5 | 100% | 13% |
| 20250818 | 2,178 | 2,180 | 2,116 | 2,147 | 55,400 | 33,700 | 100% | ▼ | 1717 | 0 | 4 | 100% | 13% |
| 20250815 | 2,138 | 2,155 | 2,135 | 2,155 | 21,700 | 5,000 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 14% |
| 20250819 | 2,168 | 2,194 | 2,146 | 2,182 | 39,900 | -15,500 | 102% | ▲ | 2282 | 0 | 3 | 100% | 15% |
| 20250820 | 2,260 | 2,376 | 2,212 | 2,260 | 160,200 | 120,300 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20250822 | 2,299 | 2,300 | 2,266 | 2,292 | 24,800 | -25,200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250825 | 2,300 | 2,300 | 2,280 | 2,298 | 21,800 | -3,000 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 18% |
| 20250826 | 2,299 | 2,312 | 2,285 | 2,294 | 19,900 | -1,900 | 100% | ▼ | 2288 | 0 | 0 | 100% | 18% |
| 20250827 | 2,293 | 2,311 | 2,287 | 2,303 | 19,700 | -200 | 100% | ▲ | 8282 | 0 | 0 | 100% | 18% |
| 20250821 | 2,273 | 2,299 | 2,240 | 2,291 | 50,000 | -110,200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 139,600 | 9,900 | 63,300 | 100 | 76,300 | 9,800 |
| 2025-08-08 | 129,800 | 10,500 | 56,800 | 0 | 73,000 | 10,500 |
| 2025-08-15 | 135,400 | 10,900 | 66,300 | 0 | 69,100 | 10,900 |
| 2025-08-22 | 119,500 | 11,500 | 62,100 | 0 | 57,400 | 11,500 |