[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:294億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 1,021 | 1,024 | 1,010 | 1,010 | 58,300 | -133,600 | 100% | ▼▼▼ | 8258 | 0 | 0 | 77% | 0% |
| 20251028 | 1,170 | 1,170 | 1,132 | 1,135 | 72,600 | -17,400 | 97% | ▼ | 8888 | 0 | 0 | 87% | 5% |
| 20251031 | 1,046 | 1,065 | 1,043 | 1,056 | 80,900 | -60,700 | 101% | ▲ | 8282 | 0 | 0 | 81% | 1% |
| 20251119 | 977 | 986 | 960 | 981 | 86,100 | -52,700 | 101% | ▲▲ | 8222 | 0 | 0 | 80% | 2% |
| 20251027 | 1,172 | 1,184 | 1,161 | 1,170 | 90,000 | -56,900 | 102% | ▲ | 2282 | 51 | 0 | 89% | 8% |
| 20251104 | 1,058 | 1,070 | 1,025 | 1,026 | 98,200 | 17,300 | 97% | ▼ | 1717 | 0 | 0 | 78% | 0% |
| 20251113 | 988 | 995 | 972 | 983 | 113,200 | -22,200 | 101% | ▲ | 2522 | 0 | 0 | 80% | 1% |
| 20251021 | 1,198 | 1,205 | 1,166 | 1,175 | 118,500 | -80,700 | 97% | ▼ | 8828 | 51 | 0 | 90% | 9% |
| 20251112 | 987 | 990 | 972 | 977 | 135,400 | -220,100 | 99% | ▼▼ | 2228 | 0 | 0 | 80% | 0% |
| 20251114 | 986 | 1,016 | 982 | 1,004 | 136,000 | 22,800 | 102% | ▲▲ | 1171 | 0 | 0 | 82% | 3% |
| 20251022 | 1,180 | 1,238 | 1,180 | 1,225 | 137,800 | 19,300 | 104% | ▲ | 1171 | 51 | 0 | 93% | 14% |
| 20251118 | 964 | 990 | 958 | 968 | 138,800 | -59,000 | 101% | ▲ | 8282 | 0 | 0 | 79% | 1% |
| 20251030 | 1,067 | 1,078 | 1,040 | 1,043 | 141,600 | -112,100 | 98% | ▼▼▼ | 8888 | 51 | 0 | 80% | 0% |
| 20251110 | 1,003 | 1,003 | 987 | 1,000 | 143,400 | -56,800 | 101% | ▲ | 8222 | 0 | 0 | 77% | 1% |
| 20251024 | 1,179 | 1,179 | 1,138 | 1,150 | 146,900 | -16,000 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 7% |
| 20251023 | 1,197 | 1,202 | 1,163 | 1,171 | 162,900 | 25,100 | 96% | ▼ | 7717 | 0 | 0 | 89% | 9% |
| 20251105 | 1,021 | 1,043 | 1,001 | 1,013 | 191,900 | 93,700 | 99% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251117 | 995 | 1,010 | 954 | 959 | 197,800 | 61,800 | 96% | ▼ | 7717 | 0 | 0 | 78% | 0% |
| 20251020 | 1,184 | 1,214 | 1,174 | 1,209 | 199,200 | 74,400 | 106% | ▲ | 1171 | 0 | 0 | 92% | 12% |
| 20251107 | 1,001 | 1,007 | 982 | 992 | 200,200 | 141,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 76% | 0% |
| 20251029 | 1,126 | 1,130 | 1,065 | 1,067 | 253,700 | 181,100 | 94% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251111 | 967 | 985 | 942 | 985 | 355,500 | 212,100 | 99% | ▼ | 7777 | 0 | 0 | 80% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 9158 | JPM Securities Japan Co Ltd. | 205,900 | 1% | ▼ | -5,000 |
| 2025-10-23 | 9158 | JPM Securities Japan Co Ltd. | 208,200 | 1% | ▼ | -3,100 |
| 2025-11-11 | 9158 | JPM Securities Japan Co Ltd. | 210,900 | 1% | ▲ | 2,700 |
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 |
| 2025-10-31 | 693,800 | 28,600 | 531,400 | 0 | 162,400 | 28,600 |
| 2025-11-07 | 668,200 | 22,900 | 502,400 | 0 | 165,800 | 22,900 |
| 2025-11-14 | 650,500 | 21,000 | 469,300 | 0 | 181,200 | 21,000 |
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） |