[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:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,273 | 2,299 | 2,240 | 2,291 | 50,000 | -110,200 | 101% | ▲▲▲ | 8222 | 0 | 15 | 100% | 19% |
| 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% |
| 20250828 | 2,298 | 2,338 | 2,294 | 2,306 | 37,900 | 18,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250820 | 2,260 | 2,376 | 2,212 | 2,260 | 160,200 | 120,300 | 104% | ▲▲ | 1111 | 40 | 16 | 100% | 17% |
| 20250819 | 2,168 | 2,194 | 2,146 | 2,182 | 39,900 | -15,500 | 102% | ▲ | 2282 | 0 | 3 | 100% | 15% |
| 20250818 | 2,178 | 2,180 | 2,116 | 2,147 | 55,400 | 33,700 | 100% | ▼ | 1717 | 0 | 4 | 100% | 13% |
| 20250910 | 2,357 | 2,390 | 2,330 | 2,390 | 57,600 | -8,800 | 101% | ▲▲▲▲▲▲▲ | 5882 | 0 | 0 | 100% | 12% |
| 20250909 | 2,376 | 2,390 | 2,340 | 2,371 | 66,400 | 36,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250912 | 2,385 | 2,387 | 2,366 | 2,380 | 43,500 | -24,800 | 100% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20250829 | 2,302 | 2,308 | 2,266 | 2,279 | 41,100 | 3,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% |
| 20250904 | 2,283 | 2,314 | 2,276 | 2,314 | 34,500 | -4,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250905 | 2,315 | 2,345 | 2,309 | 2,320 | 26,800 | -7,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250908 | 2,328 | 2,350 | 2,319 | 2,327 | 30,300 | 3,500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250911 | 2,390 | 2,390 | 2,360 | 2,372 | 68,300 | 10,700 | 99% | ▼ | 4117 | 0 | 0 | 99% | 10% |
| 20250903 | 2,280 | 2,303 | 2,271 | 2,291 | 39,300 | 16,600 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20250916 | 2,371 | 2,388 | 2,347 | 2,388 | 57,500 | 14,000 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250902 | 2,278 | 2,290 | 2,268 | 2,275 | 22,700 | -16,700 | 100% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250901 | 2,265 | 2,281 | 2,260 | 2,271 | 39,400 | -1,700 | 100% | ▼▼ | 8888 | 0 | 8 | 98% | 8% |
| 20250917 | 2,388 | 2,388 | 2,345 | 2,377 | 55,100 | -2,400 | 100% | ▼ | 5828 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 119,500 | 11,500 | 62,100 | 0 | 57,400 | 11,500 |
| 2025-08-29 | 123,200 | 11,400 | 73,200 | 0 | 50,000 | 11,400 |
| 2025-09-05 | 128,800 | 12,500 | 87,500 | 0 | 41,300 | 12,500 |