[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/サービス業】 売上高:42940 当期純利益:2110 総資産:37880 時価:62億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 298 | 312 | 296 | 310 | 199,100 | 61,300 | 104% | ▲ | 1171 | 0 | 0 | 100% | 50% |
| 20250826 | 308 | 313 | 306 | 306 | 89,700 | -67,100 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 48% |
| 20250825 | 312 | 317 | 306 | 307 | 156,800 | -42,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 48% |
| 20250818 | 284 | 309 | 284 | 304 | 723,500 | 170,800 | 109% | ▲ | 1111 | 0 | 1 | 100% | 48% |
| 20250820 | 300 | 306 | 298 | 302 | 122,500 | -85,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 46% |
| 20250821 | 304 | 307 | 291 | 298 | 137,800 | 15,300 | 99% | ▼ | 1717 | 0 | 0 | 98% | 44% |
| 20250819 | 304 | 307 | 291 | 298 | 208,000 | -515,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 44% |
| 20250828 | 290 | 304 | 288 | 297 | 127,000 | -165,700 | 103% | ▲ | 8282 | 0 | 0 | 96% | 43% |
| 20250827 | 306 | 306 | 286 | 289 | 292,700 | 203,000 | 94% | ▼▼▼ | 7777 | 0 | 0 | 93% | 40% |
| 20250815 | 277 | 286 | 262 | 279 | 552,700 | -1,262,800 | 100% | -- | 8225 | 0 | 2 | 100% | 35% |
| 20250814 | 251 | 298 | 245 | 279 | 1,815,500 | 1,484,100 | 117% | ▲ | 1111 | 20 | 1 | 100% | 35% |
| 20250812 | 216 | 242 | 216 | 239 | 694,100 | 633,500 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 17% |
| 20250813 | 235 | 248 | 230 | 238 | 331,400 | -362,700 | 100% | ▼ | 2228 | 0 | 2 | 100% | 16% |
| 20250804 | 209 | 215 | 208 | 215 | 41,300 | 3,000 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 8% |
| 20250728 | 210 | 211 | 208 | 210 | 61,500 | 45,700 | 101% | ▲ | 4171 | 0 | 11 | 97% | 6% |
| 20250808 | 214 | 217 | 211 | 215 | 60,600 | 5,700 | 102% | ▲ | 1111 | 0 | 2 | 100% | 5% |
| 20250801 | 206 | 210 | 206 | 210 | 38,300 | 25,800 | 101% | ▲ | 1471 | 0 | 7 | 97% | 5% |
| 20250730 | 209 | 210 | 204 | 208 | 23,900 | -11,000 | 100% | ▼▼ | 5888 | 0 | 9 | 96% | 5% |
| 20250729 | 210 | 210 | 205 | 209 | 34,900 | -26,600 | 100% | ▼ | 8858 | 0 | 10 | 97% | 5% |
| 20250806 | 210 | 217 | 210 | 213 | 50,600 | 1,000 | 100% | -- | 4774 | 0 | 4 | 99% | 4% |
| 20250805 | 216 | 217 | 211 | 213 | 49,600 | 8,300 | 99% | ▼ | 1117 | 0 | 5 | 99% | 4% |
| 20250731 | 209 | 209 | 206 | 207 | 12,500 | -11,400 | 100% | ▼▼▼ | 8258 | 0 | 8 | 96% | 4% |
| 20250807 | 213 | 214 | 208 | 211 | 54,900 | 4,300 | 99% | ▼ | 7717 | 0 | 3 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 708,700 | 31,200 | 550,800 | 0 | 157,900 | 31,200 |
| 2025-08-08 | 737,100 | 31,700 | 560,800 | 0 | 176,300 | 31,700 |
| 2025-08-15 | 978,200 | 170,100 | 750,100 | 0 | 228,100 | 170,100 |
| 2025-08-22 | 995,100 | 113,000 | 870,000 | 0 | 125,100 | 113,000 |