[2435]シダー:【介護】九州中心に事業展開有料老人ホームも
Yahoo! 【スタンダード/サービス業】 売上高:178290 当期純利益:4440 総資産:200030 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 227 | 229 | 224 | 228 | 88,600 | -187,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250826 | 229 | 230 | 227 | 228 | 66,000 | -123,400 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 7% |
| 20250813 | 214 | 217 | 214 | 217 | 75,200 | -76,900 | 102% | ▲ | 8282 | 0 | 4 | 100% | 3% |
| 20250728 | 212 | 215 | 212 | 214 | 77,100 | -59,100 | 101% | ▲ | 8282 | 0 | 15 | 81% | 2% |
| 20250729 | 215 | 215 | 213 | 214 | 36,800 | -40,300 | 100% | -- | 5225 | 0 | 14 | 81% | 2% |
| 20250827 | 230 | 230 | 227 | 229 | 36,700 | -29,300 | 100% | ▲ | 5522 | 0 | 0 | 98% | 8% |
| 20250808 | 218 | 219 | 217 | 217 | 58,500 | -26,400 | 100% | ▼ | 5228 | 0 | 9 | 82% | 3% |
| 20250801 | 215 | 216 | 214 | 215 | 27,900 | -21,800 | 100% | -- | 5255 | 0 | 11 | 81% | 2% |
| 20250814 | 216 | 217 | 214 | 216 | 53,900 | -21,300 | 100% | ▼ | 5528 | 0 | 3 | 99% | 3% |
| 20250730 | 214 | 215 | 212 | 215 | 21,200 | -15,600 | 100% | ▲ | 5882 | 0 | 13 | 81% | 2% |
| 20250805 | 215 | 216 | 214 | 216 | 29,900 | 1,000 | 101% | ▲ | 1111 | 0 | 9 | 82% | 3% |
| 20250804 | 213 | 215 | 212 | 213 | 28,900 | 1,000 | 99% | ▼ | 7777 | 0 | 10 | 80% | 1% |
| 20250806 | 215 | 215 | 214 | 215 | 37,600 | 7,700 | 100% | ▼ | 7447 | 0 | 8 | 81% | 2% |
| 20250821 | 229 | 235 | 225 | 233 | 129,900 | 19,500 | 103% | ▲ | 1411 | 0 | 0 | 100% | 10% |
| 20250820 | 228 | 228 | 225 | 226 | 110,400 | 21,800 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20250731 | 215 | 216 | 213 | 215 | 49,700 | 28,500 | 100% | -- | 1114 | 0 | 12 | 81% | 2% |
| 20250822 | 236 | 240 | 231 | 234 | 158,600 | 28,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250825 | 234 | 236 | 224 | 229 | 189,400 | 30,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250815 | 216 | 220 | 214 | 220 | 98,400 | 44,500 | 102% | ▲ | 1441 | 0 | 2 | 100% | 5% |
| 20250807 | 215 | 219 | 215 | 218 | 84,900 | 47,300 | 101% | ▲ | 1141 | 0 | 7 | 82% | 4% |
| 20250812 | 218 | 219 | 213 | 213 | 152,100 | 93,600 | 98% | ▼▼ | 4747 | 0 | 8 | 97% | 1% |
| 20250818 | 219 | 231 | 218 | 227 | 276,300 | 177,900 | 103% | ▲▲ | 1111 | 0 | 4 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2435 | Nomura International plc | 249,525 | 2% | ▼ | -24,315 |
| 2025-08-04 | 2435 | Nomura International plc | 240,157 | 2% | ▼ | -9,368 |
| 2025-08-06 | 2435 | Nomura International plc | 229,495 | 2% | ▼ | -10,662 |
| 2025-08-13 | 2435 | Nomura International plc | 213,801 | 2% | ▼ | -15,694 |
| 2025-08-15 | 2435 | Nomura International plc | 197,272 | 2% | ▼ | -16,529 |
| 2025-08-20 | 2435 | Nomura International plc | 193,776 | 2% | ▼ | -3,496 |
| 2025-08-25 | 2435 | Nomura International plc | 172,443 | 2% | ▼ | -21,333 |
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 | 564,900 | 42,100 | 221,100 | 0 | 343,800 | 42,100 |
| 2025-08-08 | 545,600 | 37,000 | 221,500 | 0 | 324,100 | 37,000 |
| 2025-08-15 | 508,600 | 33,200 | 202,500 | 0 | 306,100 | 33,200 |
| 2025-08-22 | 581,100 | 25,900 | 182,300 | 0 | 398,800 | 25,900 |