[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:270億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260217 | 935 | 950 | 923 | 936 | 96,900 | -139,200 | 100% | ▲ | 8882 | 0 | 7 | 96% | 15% |
| 20260210 | 914 | 959 | 914 | 944 | 161,300 | -106,900 | 103% | ▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260305 | 887 | 915 | 884 | 902 | 121,600 | -83,400 | 103% | ▲ | 2282 | 0 | 0 | 90% | 4% |
| 20260227 | 994 | 1,004 | 980 | 999 | 136,000 | -48,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20260302 | 984 | 984 | 956 | 959 | 106,600 | -29,400 | 96% | ▼ | 8888 | 0 | 0 | 96% | 18% |
| 20260216 | 968 | 974 | 926 | 935 | 236,100 | -29,100 | 97% | ▼▼ | 8828 | 0 | 0 | 96% | 15% |
| 20260218 | 937 | 943 | 927 | 935 | 76,700 | -20,200 | 100% | ▼ | 8228 | 0 | 6 | 96% | 15% |
| 20260219 | 939 | 941 | 913 | 929 | 79,400 | 2,700 | 99% | ▼▼ | 7717 | 0 | 5 | 96% | 15% |
| 20260224 | 962 | 967 | 936 | 946 | 136,600 | 9,800 | 101% | ▲▲ | 7111 | 0 | 0 | 98% | 17% |
| 20260226 | 974 | 1,002 | 960 | 991 | 184,700 | 16,800 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20260304 | 894 | 908 | 858 | 872 | 205,000 | 24,600 | 96% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260209 | 893 | 920 | 875 | 914 | 268,200 | 26,600 | 105% | ▲ | 1171 | 0 | 2 | 99% | 13% |
| 20260225 | 959 | 989 | 951 | 959 | 167,900 | 31,300 | 101% | ▲▲▲ | 1171 | 0 | 0 | 99% | 18% |
| 20260213 | 962 | 983 | 947 | 966 | 265,200 | 34,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 19% |
| 20260220 | 925 | 968 | 921 | 938 | 126,800 | 47,400 | 101% | ▲ | 1171 | 0 | 4 | 97% | 16% |
| 20260206 | 899 | 900 | 865 | 869 | 241,600 | 69,300 | 95% | ▼ | 7717 | 0 | 3 | 94% | 7% |
| 20260212 | 953 | 971 | 942 | 970 | 230,700 | 69,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260303 | 951 | 951 | 912 | 913 | 180,400 | 73,800 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 13% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-03 | 9158 | Barclays Capital Securities Ltd | 181,564 | 1% | ▼ | -63,036 |
| 2026-02-03 | 9158 | GOLDMAN SACHS INTERNATIONAL | 230,800 | 1% | ▼ | -17,800 |
| 2026-02-04 | 9158 | Barclays Capital Securities Ltd | 160,136 | 1% | ▼ | -21,428 |
| 2026-02-04 | 9158 | GOLDMAN SACHS INTERNATIONAL | 314,500 | 1% | ▲ | 83,700 |
| 2026-02-06 | 9158 | GOLDMAN SACHS INTERNATIONAL | 334,200 | 1% | ▲ | 19,700 |
| 2026-02-09 | 9158 | Barclays Capital Securities Ltd | 143,864 | 0% | ▼ | -16,272 |
| 2026-02-13 | 9158 | Barclays Capital Securities Ltd | 150,800 | 1% | ▲ | 6,936 |
| 2026-02-16 | 9158 | GOLDMAN SACHS INTERNATIONAL | 377,100 | 1% | ▲ | 42,900 |
| 2026-02-17 | 9158 | GOLDMAN SACHS INTERNATIONAL | 393,900 | 1% | ▲ | 16,800 |
| 2026-02-20 | 9158 | GOLDMAN SACHS INTERNATIONAL | 382,500 | 1% | ▼ | -11,400 |
| 2026-02-25 | 9158 | Barclays Capital Securities Ltd | 136,511 | 0% | ▼ | -14,289 |
| 2026-02-27 | 9158 | GOLDMAN SACHS INTERNATIONAL | 392,300 | 1% | ▲ | 9,800 |
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 |
| 2026-02-13 | 683,300 | 20,200 | 398,800 | 0 | 284,500 | 20,200 |
| 2026-02-20 | 687,800 | 16,200 | 397,300 | 0 | 290,500 | 16,200 |
| 2026-02-27 | 682,600 | 16,500 | 402,100 | 0 | 280,500 | 16,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-16 15:22 | S100TA73 | 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） |
| 2024-09-05 12:16 | S100UBXH | 濵口 慶太 | 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） |
| 2024-12-05 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 16:35 | S100UWO4 | 濵口 慶太 | 変更報告書 |
| 2024-12-09 14:44 | S100UX3L | 濵口 慶太 | 変更報告書 |
| 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） |
| 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） |