| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 423 | 425 | 420 | 425 | 9,100 | 3 | 101% | 100% | 51% | ▲ | 101% | 104% | 110% | 91% | 105% |
| 20240925 | 421 | 427 | 420 | 426 | 6,500 | 1 | 100% | 101% | 71% | ▲▲ | 101% | 101% | 107% | 92% | 105% |
| 20240926 | 432 | 437 | 424 | 437 | 20,600 | 11 | 103% | 101% | 317% | ▲▲▲ | 99% | 101% | 106% | 95% | 108% |
| 20240927 | 436 | 437 | 433 | 433 | 11,300 | -4 | 99% | 99% | 55% | ▼ | 101% | 102% | 107% | 94% | 107% |
| 20240930 | 432 | 437 | 425 | 436 | 12,000 | 3 | 101% | 101% | 106% | ▲ | 102% | 103% | 108% | 100% | 108% |
| 20241001 | 428 | 438 | 428 | 438 | 18,300 | 2 | 100% | 102% | 153% | ▲▲ | 100% | 101% | 106% | 100% | 108% |
| 20241002 | 435 | 439 | 435 | 435 | 8,400 | -3 | 99% | 100% | 46% | ▼ | 101% | 101% | 106% | 99% | 107% |
| 20241003 | 436 | 440 | 435 | 439 | 8,500 | 4 | 101% | 101% | 101% | ▲ | 100% | 100% | 105% | 100% | 108% |
| 20241004 | 438 | 443 | 437 | 440 | 4,500 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 105% | 100% | 109% |
| 20241007 | 440 | 442 | 438 | 438 | 11,400 | -2 | 100% | 100% | 253% | ▼ | 100% | 101% | 103% | 100% | 108% |
| 20241008 | 439 | 442 | 436 | 437 | 4,600 | -1 | 100% | 100% | 40% | ▼▼ | 100% | 101% | 104% | 99% | 108% |
| 20241009 | 437 | 440 | 436 | 439 | 6,100 | 2 | 100% | 100% | 133% | ▲ | 99% | 100% | 100% | 100% | 108% |
| 20241010 | 445 | 445 | 440 | 440 | 9,900 | 1 | 100% | 99% | 162% | ▲▲ | 99% | 101% | 100% | 100% | 109% |
| 20241011 | 442 | 442 | 439 | 439 | 4,000 | -1 | 100% | 99% | 40% | ▼ | 101% | 102% | 101% | 100% | 108% |
| 20241015 | 437 | 443 | 435 | 443 | 12,100 | 4 | 101% | 101% | 303% | ▲ | 100% | 104% | 94% | 100% | 108% |
| 20241016 | 443 | 444 | 436 | 443 | 9,300 | 0 | 100% | 100% | 77% | -- | 100% | 104% | 93% | 100% | 107% |
| 20241017 | 444 | 445 | 440 | 444 | 8,500 | 1 | 100% | 100% | 91% | ▲ | 100% | 102% | 91% | 100% | 107% |
| 20241018 | 447 | 449 | 444 | 447 | 10,800 | 3 | 101% | 100% | 127% | ▲▲ | 100% | 102% | 90% | 100% | 106% |
| 20241021 | 446 | 446 | 441 | 444 | 5,200 | -3 | 99% | 100% | 48% | ▼ | 100% | 96% | 87% | 99% | 105% |
| 20241022 | 461 | 464 | 450 | 461 | 99,800 | 17 | 104% | 100% | 1919% | ▲ | 99% | 97% | 88% | 100% | 108% |
| 20241023 | 457 | 457 | 443 | 454 | 24,200 | -7 | 98% | 99% | 24% | ▼ | 99% | 96% | 87% | 98% | 107% |
| 20241024 | 459 | 459 | 452 | 453 | 12,400 | -1 | 100% | 99% | 51% | ▼▼ | 99% | 93% | 89% | 98% | 105% |
| 20241025 | 448 | 448 | 442 | 443 | 4,500 | -10 | 98% | 99% | 36% | ▼▼▼ | 100% | 93% | 90% | 96% | 102% |
| 20241028 | 443 | 449 | 441 | 443 | 10,500 | 0 | 100% | 100% | 233% | -- | 100% | 92% | 90% | 96% | 102% |
| 20241029 | 442 | 447 | 440 | 441 | 20,900 | -2 | 100% | 100% | 199% | ▼ | 102% | 99% | 98% | 96% | 101% |
| 20241030 | 407 | 421 | 407 | 416 | 27,600 | -25 | 94% | 102% | 132% | ▼▼ | 100% | 97% | 97% | 90% | 100% |
| 20241031 | 412 | 416 | 412 | 413 | 10,100 | -3 | 99% | 100% | 37% | ▼▼▼ | 99% | 98% | 97% | 90% | 100% |
| 20241101 | 410 | 411 | 404 | 405 | 14,600 | -8 | 98% | 99% | 145% | ▼▼▼▼ | 99% | 99% | 99% | 88% | 100% |
| 20241105 | 405 | 419 | 402 | 402 | 21,800 | -3 | 99% | 99% | 149% | ▼▼▼▼▼ | 100% | 99% | 99% | 87% | 100% |
| 20241106 | 402 | 404 | 400 | 401 | 9,600 | -1 | 100% | 100% | 44% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 87% | 100% |
| 20241107 | 400 | 403 | 400 | 401 | 6,600 | 0 | 100% | 100% | 69% | -- | 100% | 98% | 99% | 87% | 100% |
| 20241108 | 401 | 402 | 397 | 400 | 15,000 | -1 | 100% | 100% | 227% | ▼ | 99% | 98% | 99% | 87% | 100% |
| 20241111 | 399 | 399 | 396 | 396 | 7,600 | -4 | 99% | 99% | 51% | ▼▼ | 100% | 100% | 101% | 86% | 100% |
| 20241112 | 395 | 395 | 393 | 395 | 10,300 | -1 | 100% | 100% | 136% | ▼▼▼ | 100% | 101% | 100% | 86% | 100% |
| 20241113 | 393 | 395 | 392 | 393 | 8,700 | -2 | 99% | 100% | 84% | ▼▼▼▼ | 100% | 102% | 101% | 85% | 100% |
| 20241114 | 391 | 392 | 389 | 392 | 18,000 | -1 | 100% | 100% | 207% | ▼▼▼▼▼ | 100% | 102% | 101% | 85% | 100% |
| 20241115 | 392 | 392 | 390 | 391 | 7,100 | -1 | 100% | 100% | 39% | ▼▼▼▼▼▼ | 101% | 102% | 101% | 85% | 100% |
| 20241118 | 391 | 395 | 391 | 395 | 4,200 | 4 | 101% | 101% | 59% | ▲ | 101% | 101% | 100% | 86% | 101% |
| 20241119 | 393 | 397 | 393 | 397 | 4,700 | 2 | 101% | 101% | 112% | ▲▲ | 100% | 99% | 98% | 86% | 102% |
| 20241120 | 399 | 400 | 397 | 399 | 12,500 | 2 | 101% | 100% | 266% | ▲▲▲ | 100% | 100% | 98% | 88% | 102% |
| 20241121 | 397 | 399 | 396 | 397 | 6,300 | -2 | 99% | 100% | 50% | ▼ | 100% | 99% | 97% | 88% | 102% |
| 20241122 | 397 | 398 | 395 | 398 | 2,400 | 1 | 100% | 100% | 38% | ▲ | 101% | 100% | 98% | 90% | 102% |
| 20241125 | 394 | 400 | 394 | 396 | 6,700 | -2 | 99% | 101% | 279% | ▼ | 100% | 99% | 96% | 89% | 101% |
| 20241126 | 397 | 399 | 396 | 397 | 3,500 | 1 | 100% | 100% | 52% | ▲ | 100% | 99% | 96% | 90% | 102% |
| 20241127 | 395 | 399 | 394 | 394 | 7,900 | -3 | 99% | 100% | 226% | ▼ | 99% | 99% | 96% | 95% | 101% |
| 20241128 | 395 | 398 | 393 | 393 | 6,800 | -1 | 100% | 99% | 86% | ▼▼ | 100% | 100% | 96% | 95% | 101% |
| 20241129 | 393 | 395 | 391 | 394 | 8,200 | 1 | 100% | 100% | 121% | ▲ | 99% | 98% | 94% | 97% | 101% |
| 20241202 | 394 | 395 | 390 | 391 | 6,900 | -3 | 99% | 99% | 84% | ▼ | 100% | 98% | 92% | 97% | 100% |
| 20241203 | 392 | 396 | 390 | 393 | 4,900 | 2 | 101% | 100% | 71% | ▲ | 100% | 98% | 92% | 98% | 101% |
| 20241204 | 393 | 393 | 390 | 393 | 6,100 | 0 | 100% | 100% | 124% | -- | 100% | 98% | 93% | 98% | 101% |
| 20241205 | 389 | 391 | 388 | 388 | 11,600 | -5 | 99% | 100% | 190% | ▼ | 99% | 98% | 91% | 97% | 100% |
| 20241206 | 388 | 388 | 383 | 385 | 17,400 | -3 | 99% | 99% | 150% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241209 | 385 | 385 | 380 | 385 | 6,300 | 0 | 100% | 100% | 36% | -- | 99% | 98% | 0% | 96% | 100% |
| 20241210 | 384 | 385 | 380 | 380 | 6,300 | -5 | 99% | 99% | 100% | ▼ | 100% | 97% | 0% | 95% | 100% |
| 20241211 | 380 | 382 | 379 | 379 | 13,300 | -1 | 100% | 100% | 211% | ▼▼ | 99% | 94% | 0% | 95% | 100% |
| 20241212 | 382 | 382 | 378 | 379 | 6,200 | 0 | 100% | 99% | 47% | -- | 99% | 95% | 0% | 95% | 100% |
| 20241213 | 379 | 379 | 374 | 376 | 13,700 | -3 | 99% | 99% | 221% | ▼ | 98% | 96% | 0% | 94% | 100% |
| 20241216 | 375 | 375 | 367 | 369 | 23,500 | -7 | 98% | 98% | 172% | ▼▼ | 98% | 97% | 0% | 92% | 100% |
| 20241217 | 366 | 367 | 360 | 360 | 17,300 | -9 | 98% | 98% | 74% | ▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241218 | 360 | 365 | 356 | 357 | 21,100 | -3 | 99% | 99% | 122% | ▼▼▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241219 | 355 | 361 | 355 | 361 | 14,000 | 4 | 101% | 102% | 66% | ▲ | 98% | 0% | 0% | 91% | 101% |
| 20241220 | 362 | 362 | 352 | 354 | 29,000 | -7 | 98% | 98% | 207% | ▼ | % | % | % | 89% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 48,600 | 0 | 17,800 | 0 | 30,800 |
| 2024-12-06 | 0 | 45,600 | 0 | 16,500 | 0 | 29,100 |
| 2024-11-29 | 0 | 40,500 | 0 | 16,400 | 0 | 24,100 |
| 2024-11-22 | 0 | 51,300 | 0 | 15,800 | 0 | 35,500 |
| 2024-11-15 | 0 | 49,300 | 0 | 15,900 | 0 | 33,400 |
| 2024-11-08 | 0 | 47,100 | 0 | 16,000 | 0 | 31,100 |
| 2024-11-01 | 0 | 54,200 | 0 | 15,800 | 0 | 38,400 |
| 2024-10-25 | 0 | 46,000 | 0 | 16,300 | 0 | 29,700 |
| 2024-10-18 | 0 | 51,200 | 0 | 19,400 | 0 | 31,800 |
| 2024-10-11 | 0 | 54,600 | 0 | 20,100 | 0 | 34,500 |
| 2024-10-04 | 0 | 55,300 | 0 | 19,400 | 0 | 35,900 |
| 2024-09-27 | 0 | 54,100 | 0 | 18,500 | 0 | 35,600 |
| 2024-09-20 | 0 | 60,000 | 0 | 18,500 | 0 | 41,500 |
| 2024-09-13 | 0 | 58,100 | 0 | 16,600 | 0 | 41,500 |
| 2024-09-06 | 0 | 61,400 | 0 | 16,700 | 0 | 44,700 |
| 2024-08-30 | 0 | 72,200 | 0 | 17,900 | 0 | 54,300 |
| 2024-08-23 | 0 | 45,700 | 0 | 17,500 | 0 | 28,200 |
| 2024-08-16 | 0 | 46,400 | 0 | 19,300 | 0 | 27,100 |
| 2024-08-09 | 0 | 45,100 | 0 | 18,100 | 0 | 27,000 |
| 2024-08-02 | 0 | 53,500 | 0 | 18,900 | 0 | 34,600 |
| 2024-07-26 | 0 | 53,800 | 0 | 19,000 | 0 | 34,800 |
| 2024-07-19 | 0 | 53,000 | 0 | 19,200 | 0 | 33,800 |
| 2024-07-12 | 0 | 54,900 | 0 | 19,500 | 0 | 35,400 |
| 2024-07-05 | 0 | 53,900 | 0 | 19,100 | 0 | 34,800 |
| 2024-06-28 | 0 | 52,500 | 0 | 18,700 | 0 | 33,800 |
| 2024-06-21 | 0 | 53,600 | 0 | 20,300 | 0 | 33,300 |
| 2024-06-14 | 500 | 53,300 | 500 | 21,400 | 0 | 31,900 |
| 2024-06-07 | 0 | 54,300 | 0 | 23,500 | 0 | 30,800 |
| 2024-05-31 | 0 | 48,700 | 0 | 20,000 | 0 | 28,700 |
| 2024-05-24 | 0 | 48,300 | 0 | 19,700 | 0 | 28,600 |
| 2024-05-17 | 0 | 48,100 | 0 | 21,500 | 0 | 26,600 |
| 2024-05-10 | 0 | 43,800 | 0 | 17,000 | 0 | 26,800 |
| 2024-05-02 | 0 | 44,500 | 0 | 16,000 | 0 | 28,500 |
| 2024-04-26 | 0 | 41,200 | 0 | 15,500 | 0 | 25,700 |
| 2024-04-19 | 0 | 40,400 | 0 | 14,900 | 0 | 25,500 |
| 2024-04-12 | 0 | 47,700 | 0 | 15,500 | 0 | 32,200 |
| 2024-04-05 | 0 | 46,700 | 0 | 15,400 | 0 | 31,300 |
| 2024-03-29 | 0 | 50,000 | 0 | 19,600 | 0 | 30,400 |
| 2024-03-22 | 0 | 38,500 | 0 | 15,700 | 0 | 22,800 |
| 2024-03-15 | 300 | 36,400 | 300 | 12,800 | 0 | 23,600 |
| 2024-03-08 | 0 | 37,100 | 0 | 11,700 | 0 | 25,400 |
| 2024-03-01 | 0 | 37,600 | 0 | 12,700 | 0 | 24,900 |
| 2024-02-22 | 0 | 37,000 | 0 | 13,400 | 0 | 23,600 |
| 2024-02-16 | 0 | 39,900 | 0 | 17,000 | 0 | 22,900 |
| 2024-02-09 | 0 | 36,600 | 0 | 13,700 | 0 | 22,900 |
| 2024-02-02 | 0 | 37,000 | 0 | 13,900 | 0 | 23,100 |
| 2024-01-26 | 0 | 37,400 | 0 | 13,800 | 0 | 23,600 |
| 2024-01-19 | 0 | 38,100 | 0 | 13,900 | 0 | 24,200 |
| 2024-01-12 | 0 | 40,900 | 0 | 14,500 | 0 | 26,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ケア２１ | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ケア２１ | 業績予想数値と実績との差異に関するお知らせ |
| 20241021 | 15:00 | ケア２１ | 株式売却に伴う特別利益の計上および2024年10月期通期業績予想の修正に関するお知らせ |
| 20241021 | 15:00 | ケア２１ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240913 | 15:00 | ケア２１ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240722 | 18:30 | ケア２１ | 有料老人ホーム事業の一部譲渡に関するお知らせ |
| 20240722 | 18:30 | ケア２１ | 株式売却に伴う特別利益の計上および 2024年10月期通期業績予想の修正に関するお知らせ |
| 20240614 | 17:00 | ケア２１ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240614 | 17:00 | ケア２１ | 業績予想数値と実績との差異に関するお知らせ |
| 20240614 | 17:00 | ケア２１ | 2024年10月期通期業績予想の修正に関するお知らせ |
| 20240614 | 17:00 | ケア２１ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240322 | 16:00 | ケア２１ | 株主優待制度の廃止に関するお知らせ |
| 20240315 | 15:00 | ケア２１ | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240220 | 15:00 | ケア２１ | 特定譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240130 | 15:00 | ケア２１ | 支配株主等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2373 | 1 | 総合福祉企業 ケア21 | 2024-12-21 17:20:42 |
| 2373 | 2 | 2024.12.13IRニュース NEW業績予想数値と実績との差異に関するお知らせ(222KB)PDF | 2024-12-13 17:30:49 |
| 2373 | 2 | 2024.10.21IRニュース NEW株式売却に伴う特別利益の計上および2024年10月期通期業績予想の修正に関するお知らせ(212KB)PDF | 2024-10-21 18:30:53 |
| 2373 | 2 | 2024.10.21IRニュース NEW非上場の親会社等の決算情報に関するお知らせ(228KB)PDF | 2024-10-21 18:30:52 |
| 2373 | 2 | 2024.10.21IRニュース NEW組織変更および人事異動に関するお知らせ(331KB)PDF | 2024-10-21 18:30:50 |
| 2373 | 2 | 2024.07.22IRニュース NEW株式売却に伴う特別利益の計上および 2024年10月期通期業績予想の修正に関するお知らせ(792KB)PDF | 2024-07-23 07:29:50 |
| 2373 | 2 | 2024.07.22IRニュース NEW有料老人ホーム事業の一部譲渡に関するお知らせ(287KB)PDF | 2024-07-23 07:29:49 |
| 2373 | 2 | 2024.07.20株主通信 NEW第31期 半期事業報告書 Vol.42（3.61MB）PDF | 2024-07-20 15:30:02 |
| 2373 | 2 | 2024.06.14IRニュース NEW業績予想数値と実績との差異に関するお知らせ(200KB)PDF | 2024-06-21 12:19:35 |
| 2373 | 2 | 2024.06.14IRニュース NEW2024年10月期通期業績予想の修正に関するお知らせ(248KB)PDF | 2024-06-21 12:19:34 |