[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:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 222 | 224 | 217 | 217 | 55,200 | 40,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250917 | 225 | 225 | 221 | 221 | 11,400 | -54,600 | 99% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20250909 | 228 | 228 | 222 | 222 | 68,300 | -7,000 | 97% | ▼▼ | 8828 | 0 | 0 | 95% | 3% |
| 20250916 | 218 | 223 | 217 | 223 | 66,000 | 10,800 | 103% | ▲ | 7471 | 0 | 0 | 95% | 3% |
| 20250911 | 225 | 225 | 221 | 223 | 14,400 | -10,700 | 100% | ▼ | 5828 | 0 | 0 | 95% | 1% |
| 20250910 | 224 | 225 | 222 | 224 | 25,100 | -43,200 | 101% | ▲ | 8582 | 0 | 0 | 96% | 4% |
| 20250826 | 229 | 230 | 227 | 228 | 66,000 | -123,400 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 7% |
| 20250828 | 230 | 230 | 227 | 227 | 34,800 | -1,900 | 99% | ▼ | 5558 | 0 | 0 | 97% | 7% |
| 20250903 | 235 | 235 | 227 | 227 | 46,900 | 18,000 | 97% | ▼ | 1717 | 0 | 0 | 97% | 7% |
| 20250904 | 229 | 229 | 225 | 227 | 39,400 | -7,500 | 100% | -- | 8885 | 0 | 0 | 97% | 7% |
| 20250908 | 226 | 230 | 226 | 228 | 75,300 | 37,300 | 99% | ▼ | 7477 | 0 | 0 | 97% | 7% |
| 20250827 | 230 | 230 | 227 | 229 | 36,700 | -29,300 | 100% | ▲ | 5522 | 0 | 0 | 98% | 8% |
| 20250829 | 229 | 231 | 228 | 230 | 49,400 | 14,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20250901 | 229 | 233 | 229 | 230 | 48,700 | -700 | 100% | -- | 2255 | 0 | 0 | 98% | 8% |
| 20250825 | 234 | 236 | 224 | 229 | 189,400 | 30,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250905 | 229 | 231 | 226 | 230 | 38,000 | -1,400 | 101% | ▲ | 2252 | 0 | 0 | 98% | 8% |
| 20250820 | 228 | 228 | 225 | 226 | 110,400 | 21,800 | 99% | ▼ | 7117 | 0 | 0 | 99% | 7% |
| 20250902 | 231 | 234 | 230 | 234 | 28,900 | -19,800 | 102% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250818 | 219 | 231 | 218 | 227 | 276,300 | 177,900 | 103% | ▲▲ | 1111 | 0 | 4 | 100% | 8% |
| 20250822 | 236 | 240 | 231 | 234 | 158,600 | 28,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250821 | 229 | 235 | 225 | 233 | 129,900 | 19,500 | 103% | ▲ | 1411 | 0 | 0 | 100% | 10% |
| 20250819 | 227 | 229 | 224 | 228 | 88,600 | -187,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 2435 | Nomura International plc | 193,776 | 2% | ▼ | -3,496 |
| 2025-08-25 | 2435 | Nomura International plc | 172,443 | 2% | ▼ | -21,333 |
| 2025-08-26 | 2435 | Nomura International plc | 170,098 | 1% | ▼ | -2,345 |
| 2025-09-03 | 2435 | Nomura International plc | 156,308 | 1% | ▼ | -13,790 |
| 2025-09-08 | 2435 | Nomura International plc | 145,714 | 1% | ▼ | -10,594 |
| 2025-09-12 | 2435 | Nomura International plc | 151,064 | 1% | ▲ | 5,350 |
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 | 581,100 | 25,900 | 182,300 | 0 | 398,800 | 25,900 |
| 2025-08-29 | 579,700 | 19,600 | 179,300 | 0 | 400,400 | 19,600 |
| 2025-09-05 | 589,200 | 17,000 | 187,200 | 0 | 402,000 | 17,000 |
| 2025-09-12 | 558,200 | 9,200 | 188,700 | 0 | 369,500 | 9,200 |