[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/33サービス業】 売上高:470430 当期純利益:31310 総資産:851670 時価:340億円
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 | 1,149 | 1,163 | 1,126 | 1,126 | 86,700 | -17,200 | 99% | ▼▼ | 2888 | 0 | 6 | 92% | 2% |
| 20250930 | 1,137 | 1,138 | 1,124 | 1,130 | 63,500 | -23,200 | 100% | ▲ | 8882 | 0 | 5 | 92% | 2% |
| 20251001 | 1,122 | 1,126 | 1,084 | 1,085 | 138,200 | 74,700 | 96% | ▼ | 7777 | 0 | 4 | 88% | 0% |
| 20251002 | 1,085 | 1,102 | 1,061 | 1,079 | 97,200 | -41,000 | 99% | ▼▼ | 8888 | 0 | 3 | 88% | 0% |
| 20251003 | 1,078 | 1,095 | 1,072 | 1,088 | 59,400 | -37,800 | 101% | ▲ | 8282 | 0 | 2 | 88% | 1% |
| 20251006 | 1,200 | 1,299 | 1,180 | 1,272 | 811,700 | 752,300 | 117% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
| 20251007 | 1,280 | 1,285 | 1,241 | 1,264 | 283,300 | -528,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20251008 | 1,253 | 1,293 | 1,231 | 1,275 | 158,000 | -125,300 | 101% | ▲ | 2882 | 0 | 0 | 100% | 18% |
| 20251009 | 1,252 | 1,314 | 1,249 | 1,311 | 171,500 | 13,500 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 22% |
| 20251010 | 1,311 | 1,316 | 1,281 | 1,305 | 116,200 | -55,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 21% |
| 20251014 | 1,245 | 1,259 | 1,112 | 1,136 | 479,800 | 363,600 | 87% | ▼▼ | 7777 | 0 | 0 | 87% | 5% |
| 20251015 | 1,150 | 1,174 | 1,130 | 1,160 | 188,600 | -291,200 | 102% | ▲ | 8282 | 0 | 4 | 88% | 8% |
| 20251016 | 1,190 | 1,217 | 1,185 | 1,195 | 136,800 | -51,800 | 103% | ▲▲ | 2222 | 0 | 0 | 91% | 11% |
| 20251017 | 1,185 | 1,185 | 1,131 | 1,140 | 124,800 | -12,000 | 95% | ▼ | 8888 | 0 | 0 | 87% | 6% |
| 20251020 | 1,184 | 1,214 | 1,174 | 1,209 | 199,200 | 74,400 | 106% | ▲ | 1171 | 0 | 0 | 92% | 12% |
| 20251021 | 1,198 | 1,205 | 1,166 | 1,175 | 118,500 | -80,700 | 97% | ▼ | 8828 | 51 | 0 | 90% | 9% |
| 20251022 | 1,180 | 1,238 | 1,180 | 1,225 | 137,800 | 19,300 | 104% | ▲ | 1171 | 51 | 0 | 93% | 14% |
| 20251023 | 1,197 | 1,202 | 1,163 | 1,171 | 162,900 | 25,100 | 96% | ▼ | 7717 | 0 | 0 | 89% | 9% |
| 20251024 | 1,179 | 1,179 | 1,138 | 1,150 | 146,900 | -16,000 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 7% |
| 20251027 | 1,172 | 1,184 | 1,161 | 1,170 | 90,000 | -56,900 | 102% | ▲ | 2282 | 51 | 0 | 89% | 8% |
| 20251028 | 1,170 | 1,170 | 1,132 | 1,135 | 72,600 | -17,400 | 97% | ▼ | 8888 | 0 | 0 | 87% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9158 | JPM Securities Japan Co Ltd. | 208,200 | 1% | ▼ | -3,100 |
| 2025-10-15 | 9158 | JPM Securities Japan Co Ltd. | 211,300 | 1% | ▲ | 1,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 711,600 | 33,900 | 519,100 | 100 | 192,500 | 33,800 |
| 2025-10-17 | 679,200 | 42,000 | 516,900 | 0 | 162,300 | 42,000 |
| 2025-10-10 | 721,100 | 58,400 | 504,500 | 0 | 216,600 | 58,400 |
| 2025-10-03 | 599,700 | 27,900 | 449,200 | 0 | 150,500 | 27,900 |
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 |