[6538]キャリインデ:【情報サイト】求人情報や専門学校の情報の一括応募
Yahoo! 【スタンダード/33サービス業】 売上高:42940 当期純利益:2110 総資産:37880 時価:68億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 295 | 299 | 291 | 292 | 43,100 | -30,600 | 99% | ▼ | 2228 | 0 | 3 | 94% | 23% |
20250909 | 296 | 296 | 288 | 295 | 43,200 | 100 | 101% | ▲ | 7711 | 0 | 2 | 95% | 24% |
20250910 | 298 | 314 | 298 | 311 | 184,100 | 140,900 | 105% | ▲▲ | 1111 | 0 | 4 | 100% | 11% |
20250911 | 312 | 315 | 300 | 303 | 104,100 | -80,000 | 97% | ▼ | 2228 | 0 | 12 | 97% | 9% |
20250912 | 310 | 325 | 305 | 310 | 265,100 | 161,000 | 102% | ▲ | 1171 | 0 | 11 | 100% | 9% |
20250916 | 313 | 317 | 306 | 315 | 73,500 | -191,600 | 102% | ▲▲ | 8222 | 0 | 11 | 100% | 11% |
20250917 | 311 | 312 | 304 | 306 | 91,700 | 18,200 | 97% | ▼ | 7777 | 0 | 9 | 97% | 8% |
20250918 | 314 | 327 | 306 | 316 | 268,000 | 176,300 | 103% | ▲ | 1111 | 0 | 9 | 100% | 11% |
20250919 | 318 | 318 | 303 | 309 | 112,700 | -155,300 | 98% | ▼ | 8828 | 0 | 9 | 98% | 9% |
20250922 | 310 | 316 | 309 | 311 | 100,300 | -12,400 | 101% | ▲ | 8282 | 0 | 6 | 98% | 10% |
20250924 | 315 | 316 | 308 | 310 | 52,900 | -47,400 | 100% | ▼ | 5828 | 0 | 7 | 98% | 9% |
20250925 | 317 | 319 | 312 | 313 | 63,500 | 10,600 | 101% | ▲ | 1111 | 0 | 6 | 99% | 10% |
20250926 | 312 | 318 | 310 | 316 | 85,100 | 21,600 | 101% | ▲▲ | 7771 | 0 | 3 | 100% | 11% |
20250929 | 320 | 325 | 317 | 323 | 76,800 | -8,300 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 14% |
20250930 | 324 | 329 | 317 | 328 | 68,700 | -8,100 | 102% | ▲▲▲▲ | 2522 | 0 | 4 | 100% | 15% |
20251001 | 328 | 336 | 321 | 330 | 160,200 | 91,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 16% |
20251002 | 337 | 349 | 336 | 338 | 181,700 | 21,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 19% |
20251003 | 342 | 350 | 340 | 350 | 132,500 | -49,200 | 104% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 23% |
20251006 | 355 | 367 | 351 | 364 | 298,900 | 166,400 | 104% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
20251007 | 365 | 369 | 327 | 340 | 442,400 | 143,500 | 93% | ▼ | 1717 | 0 | 0 | 93% | 16% |
20251008 | 337 | 339 | 316 | 325 | 259,300 | -183,100 | 96% | ▼▼ | 8888 | 0 | 0 | 89% | 10% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 1,053,600 | 71,800 | 912,100 | 0 | 141,500 | 71,800 |
2025-09-26 | 996,000 | 61,300 | 880,400 | 0 | 115,600 | 61,300 |
2025-09-19 | 1,000,100 | 88,000 | 873,100 | 0 | 127,000 | 88,000 |
2025-09-12 | 1,044,200 | 100,000 | 901,700 | 0 | 142,500 | 100,000 |