[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:290億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 871 | 884 | 859 | 870 | 266,000 | 67,900 | 100% | ▼ | 1117 | 0 | 3 | 98% | 7% |
| 20260114 | 872 | 912 | 864 | 893 | 298,400 | 32,400 | 103% | ▲ | 1111 | 0 | 2 | 100% | 10% |
| 20260115 | 884 | 935 | 880 | 925 | 263,500 | -34,900 | 104% | ▲▲ | 2222 | 0 | 19 | 100% | 14% |
| 20260116 | 926 | 926 | 877 | 878 | 253,100 | -10,400 | 95% | ▼ | 8828 | 0 | 0 | 95% | 8% |
| 20260119 | 881 | 883 | 851 | 882 | 155,900 | -97,200 | 100% | ▲ | 8882 | 0 | 17 | 95% | 9% |
| 20260120 | 876 | 897 | 869 | 885 | 110,200 | -45,700 | 100% | ▲▲ | 2282 | 0 | 16 | 96% | 9% |
| 20260121 | 870 | 874 | 852 | 865 | 168,200 | 58,000 | 98% | ▼ | 7777 | 0 | 12 | 94% | 7% |
| 20260122 | 874 | 898 | 871 | 885 | 125,100 | -43,100 | 102% | ▲ | 2222 | 0 | 14 | 96% | 9% |
| 20260123 | 891 | 917 | 891 | 909 | 215,700 | 90,600 | 103% | ▲▲ | 1111 | 40 | 13 | 98% | 12% |
| 20260126 | 906 | 909 | 878 | 881 | 176,900 | -38,800 | 97% | ▼ | 8828 | 0 | 13 | 95% | 8% |
| 20260127 | 881 | 885 | 862 | 881 | 108,100 | -68,800 | 100% | -- | 8885 | 0 | 11 | 95% | 8% |
| 20260128 | 871 | 871 | 851 | 852 | 136,300 | 28,200 | 97% | ▼ | 7777 | 0 | 10 | 92% | 5% |
| 20260129 | 850 | 850 | 832 | 840 | 121,800 | -14,500 | 99% | ▼▼ | 8888 | 51 | 4 | 91% | 3% |
| 20260130 | 841 | 853 | 835 | 847 | 85,600 | -36,200 | 101% | ▲ | 2282 | 0 | 3 | 92% | 4% |
| 20260202 | 846 | 847 | 811 | 811 | 320,200 | 234,600 | 96% | ▼ | 7717 | 0 | 2 | 88% | 0% |
| 20260203 | 867 | 911 | 851 | 903 | 695,800 | 375,600 | 111% | ▲ | 1111 | 0 | 3 | 98% | 11% |
| 20260204 | 900 | 903 | 865 | 874 | 360,300 | -335,500 | 97% | ▼ | 8228 | 0 | 6 | 94% | 8% |
| 20260205 | 875 | 915 | 867 | 914 | 172,300 | -188,000 | 105% | ▲ | 2282 | 0 | 4 | 99% | 13% |
| 20260206 | 899 | 900 | 865 | 869 | 241,600 | 69,300 | 95% | ▼ | 7717 | 0 | 3 | 94% | 7% |
| 20260209 | 893 | 920 | 875 | 914 | 268,200 | 26,600 | 105% | ▲ | 1171 | 0 | 2 | 99% | 13% |
| 20260210 | 914 | 959 | 914 | 944 | 161,300 | -106,900 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260212 | 953 | 971 | 942 | 970 | 230,700 | 69,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 9158 | Barclays Capital Securities Ltd | 143,864 | 0% | ▼ | -16,272 |
| 2026-02-06 | 9158 | GOLDMAN SACHS INTERNATIONAL | 334,200 | 1% | ▲ | 19,700 |
| 2026-02-04 | 9158 | Barclays Capital Securities Ltd | 160,136 | 1% | ▼ | -21,428 |
| 2026-02-04 | 9158 | GOLDMAN SACHS INTERNATIONAL | 314,500 | 1% | ▲ | 83,700 |
| 2026-02-03 | 9158 | Barclays Capital Securities Ltd | 181,564 | 1% | ▼ | -63,036 |
| 2026-02-03 | 9158 | GOLDMAN SACHS INTERNATIONAL | 230,800 | 1% | ▼ | -17,800 |
| 2026-02-02 | 9158 | Barclays Capital Securities Ltd | 244,600 | 1% | ▲ | 31,200 |
| 2026-02-02 | 9158 | GOLDMAN SACHS INTERNATIONAL | 248,600 | 1% | ▲ | 29,200 |
| 2026-01-29 | 9158 | Barclays Capital Securities Ltd | 213,400 | 1% | ▲ | 19,900 |
| 2026-01-27 | 9158 | Barclays Capital Securities Ltd | 193,500 | 1% | ▲ | 39,600 |
| 2026-01-27 | 9158 | GOLDMAN SACHS INTERNATIONAL | 219,400 | 1% | ▲ | 34,400 |
| 2026-01-23 | 9158 | GOLDMAN SACHS INTERNATIONAL | 185,000 | 1% | ▲ | 22,500 |
| 2026-01-22 | 9158 | GOLDMAN SACHS INTERNATIONAL | 162,500 | 1% | ▲ | |
| 2026-01-19 | 9158 | Barclays Capital Securities Ltd | 153,900 | 1% | ▲ | |
| 2026-01-15 | 9158 | Barclays Capital Securities Ltd | 119,400 | 0% | ▼ | -54,800 |
| 2026-01-13 | 9158 | Barclays Capital Securities Ltd | 174,200 | 1% | ▼ | -17,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 672,200 | 19,000 | 354,200 | 0 | 318,000 | 19,000 |
| 2026-01-30 | 675,400 | 38,000 | 364,700 | 0 | 310,700 | 38,000 |
| 2026-01-23 | 647,500 | 46,800 | 360,600 | 0 | 286,900 | 46,800 |
| 2026-01-16 | 692,900 | 42,200 | 376,300 | 0 | 316,600 | 42,200 |
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 |