[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:118億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 2,346 | 2,349 | 2,318 | 2,336 | 78,200 | 16,000 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251009 | 2,177 | 2,188 | 2,156 | 2,161 | 26,900 | 4,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251008 | 2,188 | 2,199 | 2,176 | 2,183 | 22,100 | -21,400 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20251007 | 2,200 | 2,200 | 2,169 | 2,188 | 43,500 | -26,900 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251006 | 2,222 | 2,222 | 2,187 | 2,209 | 70,400 | 20,700 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251003 | 2,175 | 2,215 | 2,173 | 2,186 | 49,700 | 5,700 | 100% | -- | 1774 | 0 | 0 | 91% | 0% |
| 20251002 | 2,191 | 2,201 | 2,183 | 2,186 | 44,000 | -37,200 | 100% | ▼▼▼▼▼▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20250924 | 2,360 | 2,360 | 2,334 | 2,342 | 62,200 | 23,900 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250922 | 2,352 | 2,372 | 2,349 | 2,360 | 38,300 | -16,200 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250918 | 2,381 | 2,381 | 2,357 | 2,370 | 41,900 | -13,200 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250917 | 2,388 | 2,388 | 2,345 | 2,377 | 55,100 | -2,400 | 100% | ▼ | 5828 | 0 | 0 | 99% | 5% |
| 20250916 | 2,371 | 2,388 | 2,347 | 2,388 | 57,500 | 14,000 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250912 | 2,385 | 2,387 | 2,366 | 2,380 | 43,500 | -24,800 | 100% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20250911 | 2,390 | 2,390 | 2,360 | 2,372 | 68,300 | 10,700 | 99% | ▼ | 4117 | 0 | 0 | 99% | 10% |
| 20250910 | 2,357 | 2,390 | 2,330 | 2,390 | 57,600 | -8,800 | 101% | ▲▲▲▲▲▲▲ | 5882 | 0 | 0 | 100% | 12% |
| 20250919 | 2,379 | 2,379 | 2,327 | 2,344 | 54,500 | 12,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20250926 | 2,336 | 2,367 | 2,325 | 2,325 | 180,700 | 102,500 | 100% | ▼▼▼ | 1177 | 24 | 0 | 97% | 2% |
| 20250929 | 2,225 | 2,232 | 2,181 | 2,225 | 196,200 | 15,500 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250930 | 2,198 | 2,220 | 2,195 | 2,215 | 66,200 | -130,000 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 93% | 0% |
| 20251001 | 2,198 | 2,198 | 2,150 | 2,189 | 81,200 | 15,000 | 99% | ▼▼▼▼▼▼ | 7747 | 24 | 0 | 92% | 0% |
| 20250908 | 2,328 | 2,350 | 2,319 | 2,327 | 30,300 | 3,500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250909 | 2,376 | 2,390 | 2,340 | 2,371 | 66,400 | 36,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 147,700 | 13,800 | 102,600 | 100 | 45,100 | 13,700 |
| 2025-09-19 | 192,900 | 14,600 | 140,800 | 100 | 52,100 | 14,500 |
| 2025-09-26 | 176,300 | 76,500 | 122,100 | 0 | 54,200 | 76,500 |
| 2025-10-03 | 227,300 | 8,100 | 177,700 | 0 | 49,600 | 8,100 |