[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/サービス業】 売上高:478290 当期純利益:42760 総資産:473390 時価:350億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,164 | 1,165 | 1,134 | 1,144 | 711,800 | -860,700 | 99% | ▼▼ | 8228 | 0 | 0 | 83% | 0% |
| 20250818 | 1,120 | 1,143 | 1,114 | 1,125 | 384,800 | -275,700 | 101% | ▲ | 2282 | 0 | 0 | 81% | 1% |
| 20250814 | 1,169 | 1,176 | 1,138 | 1,140 | 448,300 | -203,300 | 98% | ▼ | 2228 | 0 | 0 | 82% | 0% |
| 20250827 | 1,092 | 1,094 | 1,068 | 1,072 | 596,200 | -67,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 77% | 0% |
| 20250819 | 1,122 | 1,139 | 1,116 | 1,135 | 323,600 | -61,200 | 101% | ▲▲ | 8222 | 0 | 0 | 82% | 2% |
| 20250813 | 1,133 | 1,170 | 1,131 | 1,164 | 651,600 | -60,200 | 102% | ▲ | 2882 | 0 | 0 | 84% | 2% |
| 20250825 | 1,123 | 1,128 | 1,111 | 1,111 | 341,000 | -31,300 | 98% | ▼ | 8228 | 0 | 0 | 80% | 0% |
| 20250822 | 1,105 | 1,140 | 1,102 | 1,130 | 372,300 | -18,500 | 102% | ▲ | 2882 | 0 | 0 | 82% | 2% |
| 20250801 | 1,328 | 1,345 | 1,325 | 1,340 | 57,200 | -10,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250804 | 1,310 | 1,327 | 1,300 | 1,321 | 50,300 | -6,900 | 99% | ▼ | 8888 | 0 | 4 | 99% | 3% |
| 20250728 | 1,311 | 1,312 | 1,285 | 1,285 | 42,700 | -2,600 | 99% | ▼▼ | 2828 | 0 | 9 | 96% | 0% |
| 20250730 | 1,299 | 1,312 | 1,286 | 1,312 | 56,000 | 1,000 | 101% | ▲▲ | 1711 | 0 | 7 | 98% | 2% |
| 20250806 | 1,350 | 1,374 | 1,339 | 1,358 | 109,100 | 11,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250731 | 1,315 | 1,330 | 1,306 | 1,330 | 67,300 | 11,300 | 101% | ▲▲▲ | 1111 | 0 | 6 | 99% | 4% |
| 20250729 | 1,298 | 1,310 | 1,291 | 1,299 | 55,000 | 12,300 | 101% | ▲ | 7171 | 0 | 8 | 97% | 1% |
| 20250821 | 1,118 | 1,123 | 1,106 | 1,106 | 390,800 | 18,800 | 99% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20250805 | 1,339 | 1,350 | 1,327 | 1,330 | 98,100 | 47,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250820 | 1,134 | 1,136 | 1,120 | 1,120 | 372,000 | 48,400 | 99% | ▼ | 7117 | 51 | 0 | 81% | 1% |
| 20250807 | 1,328 | 1,385 | 1,328 | 1,385 | 220,400 | 111,300 | 102% | ▲▲▲ | 1771 | 10 | 0 | 100% | 8% |
| 20250815 | 1,135 | 1,135 | 1,104 | 1,111 | 660,500 | 212,200 | 97% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20250826 | 1,111 | 1,128 | 1,091 | 1,096 | 663,900 | 322,900 | 99% | ▼▼ | 4777 | 0 | 0 | 79% | 0% |
| 20250808 | 1,123 | 1,179 | 1,123 | 1,150 | 1,572,500 | 1,352,100 | 83% | ▼ | 7777 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6062 | MERRILL LYNCH INTERNATIONAL | 171,713 | 1% | ▲ | |
| 2025-08-19 | 6062 | MERRILL LYNCH INTERNATIONAL | 175,913 | 1% | ▲ | 4,200 |
| 2025-08-20 | 6062 | MERRILL LYNCH INTERNATIONAL | 184,013 | 1% | ▲ | 8,100 |
| 2025-08-21 | 6062 | MERRILL LYNCH INTERNATIONAL | 205,113 | 1% | ▲ | 21,100 |
| 2025-08-22 | 6062 | MERRILL LYNCH INTERNATIONAL | 223,513 | 1% | ▲ | 18,400 |
| 2025-08-25 | 6062 | MERRILL LYNCH INTERNATIONAL | 240,413 | 1% | ▲ | 16,900 |
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 | 304,800 | 16,400 | 217,900 | 300 | 86,900 | 16,100 |
| 2025-08-08 | 683,300 | 28,600 | 456,300 | 200 | 227,000 | 28,400 |
| 2025-08-15 | 852,500 | 49,300 | 530,100 | 0 | 322,400 | 49,300 |
| 2025-08-22 | 1,005,700 | 47,900 | 693,500 | 0 | 312,200 | 47,900 |