[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:354億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,142 | 1,146 | 1,122 | 1,124 | 209,400 | -900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
| 20250930 | 1,129 | 1,133 | 1,120 | 1,126 | 128,900 | -80,500 | 100% | ▲ | 8882 | 51 | 0 | 99% | 9% |
| 20251001 | 1,126 | 1,130 | 1,091 | 1,094 | 286,700 | 157,800 | 97% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251002 | 1,089 | 1,095 | 1,069 | 1,093 | 181,900 | -104,800 | 100% | ▼▼ | 8888 | 0 | 3 | 96% | 6% |
| 20251003 | 1,097 | 1,121 | 1,097 | 1,114 | 139,900 | -42,000 | 102% | ▲ | 2222 | 51 | 2 | 98% | 8% |
| 20251006 | 1,204 | 1,205 | 1,159 | 1,175 | 569,000 | 429,100 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20251007 | 1,170 | 1,173 | 1,141 | 1,147 | 293,700 | -275,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251008 | 1,133 | 1,142 | 1,124 | 1,133 | 197,600 | -96,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251009 | 1,132 | 1,139 | 1,121 | 1,134 | 228,400 | 30,800 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20251010 | 1,126 | 1,132 | 1,109 | 1,114 | 169,300 | -59,100 | 98% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251014 | 1,084 | 1,102 | 1,078 | 1,085 | 216,500 | 47,200 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251015 | 1,094 | 1,107 | 1,094 | 1,106 | 120,800 | -95,700 | 102% | ▲ | 2222 | 51 | 0 | 94% | 2% |
| 20251016 | 1,106 | 1,108 | 1,094 | 1,108 | 94,700 | -26,100 | 100% | ▲▲ | 2522 | 51 | 0 | 94% | 2% |
| 20251017 | 1,097 | 1,099 | 1,087 | 1,088 | 99,700 | 5,000 | 98% | ▼ | 7777 | 51 | 0 | 93% | 0% |
| 20251020 | 1,101 | 1,120 | 1,091 | 1,117 | 213,100 | 113,400 | 103% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251021 | 1,123 | 1,128 | 1,109 | 1,113 | 230,400 | 17,300 | 100% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251022 | 1,119 | 1,121 | 1,104 | 1,106 | 130,700 | -99,700 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251023 | 1,092 | 1,133 | 1,088 | 1,121 | 257,700 | 127,000 | 101% | ▲ | 1771 | 0 | 0 | 95% | 3% |
| 20251024 | 1,127 | 1,135 | 1,113 | 1,115 | 92,100 | -165,600 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251027 | 1,123 | 1,131 | 1,122 | 1,125 | 121,400 | 29,300 | 101% | ▲ | 7171 | 0 | 0 | 96% | 4% |
| 20251028 | 1,120 | 1,120 | 1,105 | 1,111 | 185,100 | 63,700 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251029 | 1,106 | 1,110 | 1,070 | 1,072 | 140,300 | -44,800 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251030 | 1,078 | 1,093 | 1,078 | 1,085 | 106,700 | -33,600 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,048,300 | 78,300 | 921,600 | 0 | 126,700 | 78,300 |
| 2025-10-17 | 1,056,100 | 82,000 | 924,900 | 200 | 131,200 | 81,800 |
| 2025-10-10 | 1,045,200 | 57,900 | 915,600 | 0 | 129,600 | 57,900 |
| 2025-10-03 | 1,148,700 | 87,000 | 960,200 | 0 | 188,500 | 87,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |