| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 480 | 480 | 478 | 478 | 4,600 | -2 | 100% | 100% | 184% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20240712 | 478 | 479 | 476 | 479 | 6,800 | 1 | 100% | 100% | 148% | ▲ | 100% | 101% | 102% | 98% | 100% |
| 20240716 | 479 | 479 | 477 | 478 | 6,400 | -1 | 100% | 100% | 94% | ▼ | 100% | 102% | 102% | 98% | 100% |
| 20240717 | 477 | 482 | 477 | 479 | 5,700 | 1 | 100% | 100% | 89% | ▲ | 101% | 102% | 102% | 98% | 100% |
| 20240718 | 479 | 483 | 479 | 483 | 4,500 | 4 | 101% | 101% | 79% | ▲▲ | 100% | 101% | 100% | 100% | 101% |
| 20240719 | 483 | 485 | 480 | 485 | 8,600 | 2 | 100% | 100% | 191% | ▲▲▲ | 101% | 101% | 93% | 100% | 101% |
| 20240722 | 480 | 485 | 480 | 483 | 3,900 | -2 | 100% | 101% | 45% | ▼ | 100% | 100% | 94% | 100% | 101% |
| 20240723 | 489 | 490 | 484 | 488 | 9,000 | 5 | 101% | 100% | 231% | ▲ | 100% | 100% | 95% | 100% | 102% |
| 20240724 | 487 | 492 | 486 | 487 | 2,800 | -1 | 100% | 100% | 31% | ▼ | 100% | 100% | 96% | 100% | 102% |
| 20240725 | 485 | 486 | 480 | 486 | 4,900 | -1 | 100% | 100% | 175% | ▼▼ | 101% | 101% | 97% | 100% | 102% |
| 20240726 | 482 | 487 | 480 | 487 | 5,000 | 1 | 100% | 101% | 102% | ▲ | 100% | 100% | 96% | 100% | 102% |
| 20240729 | 489 | 489 | 482 | 489 | 4,200 | 2 | 100% | 100% | 84% | ▲▲ | 99% | 99% | 95% | 100% | 102% |
| 20240730 | 490 | 490 | 485 | 485 | 2,000 | -4 | 99% | 99% | 48% | ▼ | 100% | 89% | 97% | 99% | 101% |
| 20240731 | 483 | 488 | 483 | 484 | 900 | -1 | 100% | 100% | 45% | ▼▼ | 101% | 89% | 96% | 99% | 101% |
| 20240801 | 484 | 488 | 483 | 487 | 3,800 | 3 | 101% | 101% | 422% | ▲ | 101% | 87% | 97% | 100% | 102% |
| 20240802 | 482 | 487 | 477 | 485 | 6,900 | -2 | 100% | 101% | 182% | ▼ | 91% | 88% | 98% | 99% | 101% |
| 20240805 | 475 | 475 | 430 | 430 | 20,200 | -55 | 89% | 91% | 293% | ▼▼ | 104% | 103% | 113% | 88% | 100% |
| 20240806 | 414 | 430 | 410 | 429 | 18,600 | -1 | 100% | 104% | 92% | ▼▼▼ | 100% | 103% | 113% | 88% | 100% |
| 20240807 | 412 | 416 | 406 | 413 | 18,800 | -16 | 96% | 100% | 101% | ▼▼▼▼ | 102% | 104% | 113% | 84% | 100% |
| 20240808 | 410 | 418 | 401 | 418 | 13,500 | 5 | 101% | 102% | 72% | ▲ | 99% | 102% | 111% | 85% | 101% |
| 20240809 | 420 | 427 | 415 | 415 | 3,200 | -3 | 99% | 99% | 24% | ▼ | 99% | 105% | 109% | 85% | 100% |
| 20240813 | 428 | 428 | 419 | 425 | 3,400 | 10 | 102% | 99% | 106% | ▲ | 100% | 108% | 108% | 87% | 103% |
| 20240814 | 426 | 429 | 425 | 425 | 4,400 | 0 | 100% | 100% | 129% | -- | 100% | 110% | 109% | 87% | 103% |
| 20240815 | 424 | 426 | 420 | 425 | 4,500 | 0 | 100% | 100% | 102% | -- | 99% | 108% | 99% | 87% | 103% |
| 20240816 | 433 | 433 | 425 | 429 | 10,200 | 4 | 101% | 99% | 227% | ▲ | 103% | 108% | 98% | 88% | 104% |
| 20240819 | 433 | 448 | 433 | 448 | 11,600 | 19 | 104% | 103% | 114% | ▲▲ | 96% | 97% | 88% | 92% | 108% |
| 20240820 | 480 | 480 | 460 | 461 | 14,400 | 13 | 103% | 96% | 124% | ▲▲▲ | 99% | 99% | 88% | 94% | 112% |
| 20240821 | 469 | 469 | 461 | 465 | 2,900 | 4 | 101% | 99% | 20% | ▲▲▲▲ | 100% | 100% | 91% | 95% | 113% |
| 20240822 | 467 | 470 | 466 | 467 | 2,700 | 2 | 100% | 100% | 93% | ▲▲▲▲▲ | 100% | 100% | 91% | 96% | 113% |
| 20240823 | 464 | 469 | 464 | 465 | 1,600 | -2 | 100% | 100% | 59% | ▼ | 100% | 99% | 91% | 95% | 113% |
| 20240826 | 467 | 471 | 465 | 465 | 2,600 | 0 | 100% | 100% | 163% | -- | 100% | 92% | 92% | 95% | 113% |
| 20240827 | 465 | 466 | 465 | 465 | 1,000 | 0 | 100% | 100% | 38% | -- | 99% | 91% | 94% | 95% | 113% |
| 20240828 | 465 | 465 | 459 | 462 | 2,700 | -3 | 99% | 99% | 270% | ▼ | 100% | 92% | 95% | 95% | 112% |
| 20240829 | 462 | 464 | 462 | 462 | 1,600 | 0 | 100% | 100% | 59% | -- | 92% | 89% | 94% | 95% | 112% |
| 20240830 | 463 | 463 | 425 | 427 | 189,200 | -35 | 92% | 92% | 11825% | ▼ | 98% | 95% | 102% | 88% | 103% |
| 20240902 | 431 | 431 | 422 | 424 | 28,500 | -3 | 99% | 98% | 15% | ▼▼ | 100% | 96% | 103% | 91% | 103% |
| 20240903 | 424 | 424 | 417 | 423 | 21,100 | -1 | 100% | 100% | 74% | ▼▼▼ | 99% | 99% | 105% | 91% | 102% |
| 20240904 | 417 | 417 | 408 | 414 | 18,400 | -9 | 98% | 99% | 87% | ▼▼▼▼ | 99% | 99% | 106% | 89% | 100% |
| 20240905 | 414 | 418 | 410 | 410 | 6,900 | -4 | 99% | 99% | 38% | ▼▼▼▼▼ | 100% | 100% | 107% | 88% | 100% |
| 20240906 | 410 | 414 | 409 | 409 | 5,600 | -1 | 100% | 100% | 81% | ▼▼▼▼▼▼ | 100% | 101% | 108% | 88% | 100% |
| 20240909 | 407 | 412 | 400 | 406 | 18,700 | -3 | 99% | 100% | 334% | ▼▼▼▼▼▼▼ | 101% | 102% | 108% | 87% | 100% |
| 20240910 | 406 | 411 | 406 | 411 | 4,600 | 5 | 101% | 101% | 25% | ▲ | 98% | 100% | 107% | 88% | 101% |
| 20240911 | 413 | 414 | 405 | 405 | 6,700 | -6 | 99% | 98% | 146% | ▼ | 100% | 104% | 108% | 87% | 100% |
| 20240912 | 406 | 410 | 405 | 408 | 5,500 | 3 | 101% | 100% | 82% | ▲ | 100% | 103% | 107% | 87% | 101% |
| 20240913 | 410 | 410 | 401 | 410 | 14,500 | 2 | 100% | 100% | 264% | ▲▲ | 99% | 102% | 106% | 88% | 101% |
| 20240917 | 416 | 417 | 410 | 413 | 7,800 | 3 | 101% | 99% | 54% | ▲▲▲ | 100% | 103% | 106% | 88% | 102% |
| 20240918 | 415 | 418 | 413 | 415 | 5,500 | 2 | 100% | 100% | 71% | ▲▲▲▲ | 102% | 105% | 106% | 89% | 102% |
| 20240919 | 416 | 423 | 416 | 423 | 10,300 | 8 | 102% | 102% | 187% | ▲▲▲▲▲ | 100% | 104% | 104% | 91% | 104% |
| 20240920 | 422 | 422 | 418 | 422 | 17,700 | -1 | 100% | 100% | 172% | ▼ | 100% | 103% | 104% | 91% | 104% |
| 20240924 | 423 | 425 | 420 | 425 | 9,100 | 3 | 101% | 100% | 51% | ▲ | 101% | 104% | 104% | 91% | 105% |
| 20240925 | 421 | 427 | 420 | 426 | 6,500 | 1 | 100% | 101% | 71% | ▲▲ | 101% | 101% | 0% | 92% | 105% |
| 20240926 | 432 | 437 | 424 | 437 | 20,600 | 11 | 103% | 101% | 317% | ▲▲▲ | 99% | 101% | 0% | 95% | 108% |
| 20240927 | 436 | 437 | 433 | 433 | 11,300 | -4 | 99% | 99% | 55% | ▼ | 101% | 102% | 0% | 94% | 107% |
| 20240930 | 432 | 437 | 425 | 436 | 12,000 | 3 | 101% | 101% | 106% | ▲ | 102% | 103% | 0% | 100% | 108% |
| 20241001 | 428 | 438 | 428 | 438 | 18,300 | 2 | 100% | 102% | 153% | ▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241002 | 435 | 439 | 435 | 435 | 8,400 | -3 | 99% | 100% | 46% | ▼ | 101% | 101% | 0% | 99% | 107% |
| 20241003 | 436 | 440 | 435 | 439 | 8,500 | 4 | 101% | 101% | 101% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241004 | 438 | 443 | 437 | 440 | 4,500 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20241007 | 440 | 442 | 438 | 438 | 11,400 | -2 | 100% | 100% | 253% | ▼ | 100% | 0% | 0% | 100% | 108% |
| 20241008 | 439 | 442 | 436 | 437 | 4,600 | -1 | 100% | 100% | 40% | ▼▼ | 100% | 0% | 0% | 99% | 108% |
| 20241009 | 437 | 440 | 436 | 439 | 6,100 | 2 | 100% | 100% | 133% | ▲ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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 | 2024-10-09 12:22:58 |
| 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 |
| 2373 | 2 | 2024.06.14IRニュース NEW剰余金の配当（中間配当）に関するお知らせ(180KB)PDF | 2024-06-21 12:19:33 |
| 2373 | 2 | 2024.02.20IRニュース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PDF | 2024-06-18 13:52:05 |
| 2373 | 2 | 2024.03.22IRニュース株主優待制度の廃止に関するお知らせPDF | 2024-06-18 13:52:04 |
| 2373 | 2 | 2024-06-18 04:26:06 |