[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:379億円
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 | 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 | 15 | 96% | 8% |
| 20250916 | 1,187 | 1,188 | 1,159 | 1,172 | 129,500 | 42,400 | 98% | ▼ | 7777 | 0 | 14 | 95% | 6% |
| 20250917 | 1,170 | 1,180 | 1,160 | 1,172 | 52,000 | -77,500 | 100% | -- | 8285 | 0 | 13 | 95% | 6% |
| 20250918 | 1,172 | 1,192 | 1,166 | 1,192 | 66,500 | 14,500 | 102% | ▲ | 1111 | 0 | 12 | 96% | 8% |
| 20250919 | 1,193 | 1,193 | 1,154 | 1,175 | 93,600 | 27,100 | 99% | ▼ | 1717 | 0 | 11 | 95% | 6% |
| 20250922 | 1,179 | 1,179 | 1,159 | 1,159 | 46,500 | -47,100 | 99% | ▼▼ | 8288 | 0 | 10 | 94% | 5% |
| 20250924 | 1,174 | 1,175 | 1,152 | 1,160 | 61,900 | 15,400 | 100% | ▲ | 7771 | 0 | 9 | 94% | 5% |
| 20250925 | 1,156 | 1,162 | 1,148 | 1,162 | 48,100 | -13,800 | 100% | ▲▲ | 8882 | 0 | 8 | 94% | 5% |
| 20250926 | 1,151 | 1,158 | 1,135 | 1,137 | 103,900 | 55,800 | 98% | ▼ | 7777 | 0 | 7 | 92% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 9158 | GOLDMAN SACHS INTERNATIONAL | 149,700 | 0% | ▼ | -27,300 |
| 2025-09-19 | 9158 | GOLDMAN SACHS INTERNATIONAL | 177,000 | 1% | ▼ | -13,300 |
| 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 |
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 | 599,700 | 27,900 | 449,200 | 0 | 150,500 | 27,900 |
| 2025-09-26 | 583,100 | 23,500 | 433,300 | 0 | 149,800 | 23,500 |
| 2025-09-19 | 567,200 | 29,400 | 415,100 | 0 | 152,100 | 29,400 |
| 2025-09-12 | 593,900 | 32,900 | 436,000 | 0 | 157,900 | 32,900 |
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 |