[6062]チャームケア:【有料老人ホーム】関西で展開開設地域別の料金設定
Yahoo! 【プライム/33サービス業】 売上高:478290 当期純利益:42760 総資産:473390 時価:396億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,101 | 1,120 | 1,091 | 1,117 | 213,100 | 113,400 | 103% | ▲ | 1111 | 0 | 15 | 95% | 3% |
| 20251021 | 1,123 | 1,128 | 1,109 | 1,113 | 230,400 | 17,300 | 100% | ▼ | 1117 | 0 | 15 | 95% | 3% |
| 20251022 | 1,119 | 1,121 | 1,104 | 1,106 | 130,700 | -99,700 | 99% | ▼▼ | 8888 | 0 | 14 | 94% | 2% |
| 20251023 | 1,092 | 1,133 | 1,088 | 1,121 | 257,700 | 127,000 | 101% | ▲ | 1771 | 0 | 12 | 95% | 3% |
| 20251024 | 1,127 | 1,135 | 1,113 | 1,115 | 92,100 | -165,600 | 99% | ▼ | 2228 | 0 | 13 | 95% | 3% |
| 20251027 | 1,123 | 1,131 | 1,122 | 1,125 | 121,400 | 29,300 | 101% | ▲ | 7171 | 0 | 11 | 96% | 4% |
| 20251028 | 1,120 | 1,120 | 1,105 | 1,111 | 185,100 | 63,700 | 99% | ▼ | 7777 | 0 | 10 | 95% | 2% |
| 20251029 | 1,106 | 1,110 | 1,070 | 1,072 | 140,300 | -44,800 | 96% | ▼▼ | 8888 | 0 | 8 | 91% | 0% |
| 20251030 | 1,078 | 1,093 | 1,078 | 1,085 | 106,700 | -33,600 | 101% | ▲ | 8282 | 0 | 7 | 92% | 1% |
| 20251031 | 1,082 | 1,099 | 1,082 | 1,090 | 110,500 | 3,800 | 100% | ▲▲ | 1111 | 40 | 6 | 93% | 2% |
| 20251104 | 1,081 | 1,103 | 1,080 | 1,089 | 167,100 | 56,600 | 100% | ▼ | 1777 | 0 | 5 | 93% | 2% |
| 20251105 | 1,082 | 1,090 | 1,065 | 1,071 | 223,100 | 56,000 | 98% | ▼▼ | 7717 | 0 | 4 | 93% | 0% |
| 20251106 | 1,073 | 1,089 | 1,065 | 1,066 | 193,200 | -29,900 | 100% | ▼▼▼ | 8588 | 24 | 3 | 94% | 0% |
| 20251107 | 1,069 | 1,118 | 1,068 | 1,116 | 441,300 | 248,100 | 105% | ▲ | 1171 | 10 | 2 | 98% | 5% |
| 20251110 | 1,116 | 1,171 | 1,102 | 1,165 | 415,100 | -26,200 | 104% | ▲▲ | 2222 | 0 | 2 | 100% | 9% |
| 20251111 | 1,174 | 1,188 | 1,158 | 1,183 | 440,900 | 25,800 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 11% |
| 20251112 | 1,198 | 1,210 | 1,192 | 1,210 | 186,800 | -254,100 | 102% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 14% |
| 20251113 | 1,236 | 1,244 | 1,221 | 1,241 | 209,400 | 22,600 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251114 | 1,241 | 1,265 | 1,230 | 1,255 | 219,900 | 10,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251117 | 1,271 | 1,297 | 1,257 | 1,264 | 291,700 | 71,800 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251118 | 1,259 | 1,268 | 1,235 | 1,238 | 259,900 | -31,800 | 98% | ▼ | 8888 | 0 | 0 | 98% | 16% |
| 20251119 | 1,232 | 1,235 | 1,201 | 1,211 | 197,400 | -62,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 6062 | GOLDMAN SACHS INTERNATIONAL | 166,163 | 1% | ▲ | |
| 2025-11-11 | 6062 | MERRILL LYNCH INTERNATIONAL | 156,113 | 0% | ▼ | -28,900 |
| 2025-11-10 | 6062 | MERRILL LYNCH INTERNATIONAL | 185,013 | 1% | ▼ | -7,600 |
| 2025-11-07 | 6062 | MERRILL LYNCH INTERNATIONAL | 192,613 | 1% | ▼ | -20,200 |
| 2025-11-06 | 6062 | MERRILL LYNCH INTERNATIONAL | 212,813 | 1% | ▼ | -8,000 |
| 2025-11-05 | 6062 | MERRILL LYNCH INTERNATIONAL | 220,813 | 1% | ▼ | -2,400 |
| 2025-11-04 | 6062 | MERRILL LYNCH INTERNATIONAL | 223,213 | 1% | ▼ | -4,500 |
| 2025-10-31 | 6062 | MERRILL LYNCH INTERNATIONAL | 227,713 | 1% | ▲ | 2,100 |
| 2025-10-30 | 6062 | MERRILL LYNCH INTERNATIONAL | 225,613 | 1% | ▼ | -1,700 |
| 2025-10-29 | 6062 | MERRILL LYNCH INTERNATIONAL | 227,313 | 1% | ▼ | -5,400 |
| 2025-10-28 | 6062 | MERRILL LYNCH INTERNATIONAL | 232,713 | 1% | ▼ | -8,900 |
| 2025-10-27 | 6062 | MERRILL LYNCH INTERNATIONAL | 241,613 | 1% | ▼ | -3,000 |
| 2025-10-24 | 6062 | MERRILL LYNCH INTERNATIONAL | 244,613 | 1% | ▼ | -800 |
| 2025-10-23 | 6062 | MERRILL LYNCH INTERNATIONAL | 245,413 | 1% | ▼ | -12,900 |
| 2025-10-22 | 6062 | MERRILL LYNCH INTERNATIONAL | 258,313 | 1% | ▼ | -5,100 |
| 2025-10-21 | 6062 | MERRILL LYNCH INTERNATIONAL | 263,413 | 1% | ▼ | -12,500 |
| 2025-10-20 | 6062 | MERRILL LYNCH INTERNATIONAL | 275,913 | 1% | ▼ | -4,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 975,800 | 43,600 | 875,400 | 200 | 100,400 | 43,400 |
| 2025-11-07 | 1,058,400 | 75,800 | 916,800 | 0 | 141,600 | 75,800 |
| 2025-10-31 | 1,066,500 | 85,100 | 943,300 | 0 | 123,200 | 85,100 |
| 2025-10-24 | 1,048,300 | 78,300 | 921,600 | 0 | 126,700 | 78,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-18 13:19 | S100X5B4 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-21 14:05 | S100WVXU | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-09-05 15:33 | S100WMVC | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-22 15:42 | S100WK99 | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-12 15:35 | S100VWF0 | レオス・キャピタルワークス株式会社 | 変更報告書 |
| 2025-04-10 15:31 | S100VLK7 | 下村 隆彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-04 10:20 | S100VKEU | 下村 隆彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-31 13:57 | S100VJ8C | 下村 隆彦 | 変更報告書 |
| 2025-03-24 16:34 | S100VG51 | 下村 隆彦 | 変更報告書 |