[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/サービス業】 売上高:470430 当期純利益:31310 総資産:851670 時価:342億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,173 | 1,173 | 1,146 | 1,153 | 76,000 | -14,100 | 98% | ▼ | 8828 | 0 | 14 | 97% | 5% |
| 20250728 | 1,168 | 1,183 | 1,156 | 1,175 | 90,100 | -58,400 | 101% | ▲ | 8522 | 0 | 15 | 99% | 7% |
| 20250730 | 1,145 | 1,177 | 1,145 | 1,151 | 96,600 | 20,600 | 100% | ▼▼ | 1777 | 0 | 3 | 97% | 4% |
| 20250731 | 1,165 | 1,183 | 1,165 | 1,172 | 97,000 | 400 | 102% | ▲ | 1111 | 0 | 12 | 98% | 6% |
| 20250828 | 1,169 | 1,172 | 1,138 | 1,142 | 157,100 | -132,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 11% |
| 20250821 | 1,221 | 1,254 | 1,212 | 1,236 | 162,700 | -203,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250822 | 1,229 | 1,248 | 1,201 | 1,202 | 194,900 | 32,200 | 97% | ▼ | 7717 | 51 | 0 | 97% | 17% |
| 20250808 | 1,076 | 1,088 | 1,051 | 1,063 | 245,500 | -303,900 | 100% | ▲▲ | 2222 | 0 | 2 | 88% | 4% |
| 20250826 | 1,239 | 1,246 | 1,203 | 1,228 | 282,400 | -138,300 | 100% | ▼ | 8888 | 0 | 0 | 99% | 20% |
| 20250801 | 1,181 | 1,211 | 1,167 | 1,204 | 285,500 | 188,500 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250827 | 1,220 | 1,220 | 1,160 | 1,166 | 289,300 | 6,900 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 14% |
| 20250813 | 1,138 | 1,162 | 1,135 | 1,153 | 310,500 | -270,000 | 101% | ▲▲▲▲ | 8222 | 0 | 4 | 96% | 12% |
| 20250804 | 1,195 | 1,206 | 1,174 | 1,184 | 311,100 | 25,600 | 98% | ▼ | 7117 | 0 | 0 | 98% | 7% |
| 20250819 | 1,235 | 1,235 | 1,179 | 1,185 | 325,900 | -303,800 | 96% | ▼ | 8228 | 0 | 0 | 96% | 16% |
| 20250820 | 1,190 | 1,236 | 1,185 | 1,228 | 366,000 | 40,100 | 104% | ▲ | 1171 | 0 | 0 | 99% | 20% |
| 20250815 | 1,193 | 1,193 | 1,139 | 1,146 | 394,900 | -178,600 | 96% | ▼ | 8828 | 0 | 0 | 95% | 12% |
| 20250825 | 1,253 | 1,277 | 1,217 | 1,233 | 420,700 | 225,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20250807 | 1,020 | 1,080 | 1,020 | 1,058 | 549,400 | -67,700 | 103% | ▲ | 2282 | 0 | 3 | 88% | 3% |
| 20250814 | 1,161 | 1,219 | 1,161 | 1,194 | 573,500 | 263,000 | 104% | ▲▲▲▲▲ | 1111 | 40 | 3 | 99% | 16% |
| 20250812 | 1,115 | 1,165 | 1,111 | 1,139 | 580,500 | 335,000 | 107% | ▲▲▲ | 1111 | 40 | 3 | 95% | 11% |
| 20250806 | 1,025 | 1,040 | 1,005 | 1,025 | 617,100 | -899,400 | 100% | -- | 8885 | 0 | 4 | 85% | 0% |
| 20250818 | 1,176 | 1,241 | 1,168 | 1,235 | 629,700 | 234,800 | 108% | ▲ | 1171 | 0 | 1 | 100% | 20% |
| 20250805 | 1,051 | 1,076 | 1,010 | 1,025 | 1,516,500 | 1,205,400 | 87% | ▼▼ | 7777 | 0 | 5 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 9158 | GOLDMAN SACHS INTERNATIONAL | 163,400 | 1% | ▲ | |
| 2025-08-14 | 9158 | JPM Securities Japan Co Ltd. | 180,700 | 1% | ▲ | 11,800 |
| 2025-08-05 | 9158 | JPM Securities Japan Co Ltd. | 168,900 | 1% | ▲ | 21,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 692,100 | 21,300 | 466,000 | 0 | 226,100 | 21,300 |
| 2025-08-08 | 779,100 | 32,300 | 511,700 | 0 | 267,400 | 32,300 |
| 2025-08-15 | 725,800 | 28,900 | 462,100 | 0 | 263,700 | 28,900 |
| 2025-08-22 | 796,800 | 36,500 | 626,400 | 0 | 170,400 | 36,500 |
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） |