[9158]シーユーシー:【医療機関】医療機関支援や居宅訪問看護、在宅ホスピス
Yahoo! 【グロース/サービス業】 売上高:470430 当期純利益:31310 総資産:851670 時価:351億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,176 | 1,241 | 1,168 | 1,235 | 629,700 | 234,800 | 108% | ▲ | 1171 | 0 | 1 | 100% | 20% |
| 20250819 | 1,235 | 1,235 | 1,179 | 1,185 | 325,900 | -303,800 | 96% | ▼ | 8228 | 0 | 0 | 96% | 16% |
| 20250820 | 1,190 | 1,236 | 1,185 | 1,228 | 366,000 | 40,100 | 104% | ▲ | 1171 | 0 | 0 | 99% | 20% |
| 20250821 | 1,221 | 1,254 | 1,212 | 1,236 | 162,700 | -203,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250822 | 1,229 | 1,248 | 1,201 | 1,202 | 194,900 | 32,200 | 97% | ▼ | 7717 | 51 | 0 | 97% | 17% |
| 20250825 | 1,253 | 1,277 | 1,217 | 1,233 | 420,700 | 225,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20250826 | 1,239 | 1,246 | 1,203 | 1,228 | 282,400 | -138,300 | 100% | ▼ | 8888 | 0 | 0 | 99% | 20% |
| 20250827 | 1,220 | 1,220 | 1,160 | 1,166 | 289,300 | 6,900 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 14% |
| 20250828 | 1,169 | 1,172 | 1,138 | 1,142 | 157,100 | -132,200 | 98% | ▼▼▼ | 8888 | 24 | 8 | 92% | 11% |
| 20250829 | 1,142 | 1,173 | 1,127 | 1,168 | 221,600 | 64,500 | 102% | ▲ | 1771 | 51 | 7 | 94% | 14% |
| 20250901 | 1,151 | 1,161 | 1,125 | 1,131 | 103,700 | -117,900 | 97% | ▼ | 8828 | 51 | 6 | 92% | 10% |
| 20250902 | 1,121 | 1,144 | 1,111 | 1,120 | 119,900 | 16,200 | 99% | ▼▼ | 7777 | 51 | 5 | 91% | 9% |
| 20250903 | 1,104 | 1,125 | 1,101 | 1,107 | 81,200 | -38,700 | 99% | ▼▼▼ | 8888 | 0 | 4 | 90% | 8% |
| 20250904 | 1,101 | 1,113 | 1,092 | 1,113 | 98,700 | 17,500 | 101% | ▲ | 7771 | 51 | 3 | 90% | 5% |
| 20250905 | 1,124 | 1,158 | 1,123 | 1,152 | 121,600 | 22,900 | 104% | ▲▲ | 1111 | 40 | 2 | 93% | 8% |
| 20250908 | 1,166 | 1,230 | 1,166 | 1,230 | 203,200 | 81,600 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 11% |
| 20250909 | 1,250 | 1,259 | 1,191 | 1,211 | 215,600 | 12,400 | 98% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20250910 | 1,239 | 1,249 | 1,202 | 1,203 | 90,300 | -125,300 | 99% | ▼▼ | 8288 | 0 | 0 | 97% | 9% |
| 20250911 | 1,216 | 1,222 | 1,151 | 1,190 | 225,100 | 134,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 7% |
| 20250912 | 1,204 | 1,205 | 1,177 | 1,192 | 87,100 | -138,000 | 100% | ▲ | 8282 | 0 | 0 | 96% | 8% |
| 20250916 | 1,187 | 1,188 | 1,159 | 1,172 | 129,500 | 42,400 | 98% | ▼ | 7777 | 0 | 0 | 95% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 9158 | GOLDMAN SACHS INTERNATIONAL | 190,300 | 1% | ▲ | 18,300 |
| 2025-09-08 | 9158 | JPM Securities Japan Co Ltd. | 209,400 | 1% | ▼ | -3,000 |
| 2025-09-03 | 9158 | JPM Securities Japan Co Ltd. | 212,400 | 1% | ▲ | 3,000 |
| 2025-09-02 | 9158 | GOLDMAN SACHS INTERNATIONAL | 172,000 | 1% | ▼ | -10,500 |
| 2025-08-29 | 9158 | JPM Securities Japan Co Ltd. | 209,400 | 1% | ▼ | -1,900 |
| 2025-08-27 | 9158 | GOLDMAN SACHS INTERNATIONAL | 182,500 | 1% | ▲ | 19,100 |
| 2025-08-27 | 9158 | JPM Securities Japan Co Ltd. | 211,300 | 1% | ▲ | 30,600 |
| 2025-08-22 | 9158 | GOLDMAN SACHS INTERNATIONAL | 163,400 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 846,200 | 29,600 | 651,900 | 0 | 194,300 | 29,600 |
| 2025-08-29 | 837,300 | 30,300 | 659,100 | 0 | 178,200 | 30,300 |
| 2025-08-22 | 796,800 | 36,500 | 626,400 | 0 | 170,400 | 36,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-05 13:07 | S100VVRZ | 三井住友ＤＳ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） |
| 2024-12-09 14:49 | S100UX3P | 濵口 慶太 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-09 14:44 | S100UX3L | 濵口 慶太 | 変更報告書 |
| 2024-12-05 16:35 | S100UWO4 | 濵口 慶太 | 変更報告書 |
| 2024-12-05 16:19 | S100UWNV | 濵口 慶太 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-05 16:17 | S100UWNE | 濵口 慶太 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-05 12:16 | S100UBXH | 濵口 慶太 | 変更報告書 |
| 2024-07-05 15:17 | S100TZ1H | 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） |
| 2024-04-16 15:22 | S100TA73 | 濵口 慶太 | 変更報告書 |