| 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 | 761 | 765 | 756 | 760 | 82,000 | 10 | 101% | 100% | 150% | ▲ | 99% | 99% | 100% | 97% | 105% |
| 20240925 | 765 | 765 | 757 | 760 | 46,000 | 0 | 100% | 99% | 56% | -- | 101% | 99% | 100% | 97% | 105% |
| 20240926 | 762 | 770 | 756 | 769 | 90,100 | 9 | 101% | 101% | 196% | ▲ | 100% | 98% | 99% | 98% | 106% |
| 20240927 | 775 | 777 | 766 | 773 | 81,400 | 4 | 101% | 100% | 90% | ▲▲ | 100% | 103% | 102% | 98% | 107% |
| 20240930 | 750 | 761 | 745 | 751 | 84,500 | -22 | 97% | 100% | 104% | ▼ | 101% | 104% | 101% | 96% | 104% |
| 20241001 | 751 | 762 | 747 | 758 | 45,200 | 7 | 101% | 101% | 53% | ▲ | 99% | 103% | 100% | 96% | 105% |
| 20241002 | 755 | 758 | 748 | 751 | 41,700 | -7 | 99% | 99% | 92% | ▼ | 100% | 101% | 100% | 96% | 104% |
| 20241003 | 758 | 762 | 754 | 759 | 44,900 | 8 | 101% | 100% | 108% | ▲ | 101% | 100% | 99% | 98% | 105% |
| 20241004 | 763 | 772 | 762 | 770 | 32,000 | 11 | 101% | 101% | 71% | ▲▲ | 100% | 99% | 96% | 100% | 106% |
| 20241007 | 775 | 781 | 770 | 778 | 41,900 | 8 | 101% | 100% | 131% | ▲▲▲ | 99% | 99% | 96% | 100% | 107% |
| 20241008 | 771 | 777 | 760 | 761 | 32,500 | -17 | 98% | 99% | 78% | ▼ | 100% | 100% | 98% | 98% | 105% |
| 20241009 | 764 | 766 | 756 | 762 | 73,300 | 1 | 100% | 100% | 226% | ▲ | 99% | 99% | 98% | 98% | 105% |
| 20241010 | 767 | 767 | 754 | 763 | 46,000 | 1 | 100% | 99% | 63% | ▲▲ | 101% | 100% | 99% | 98% | 105% |
| 20241011 | 758 | 768 | 755 | 765 | 44,000 | 2 | 100% | 101% | 96% | ▲▲▲ | 100% | 99% | 98% | 98% | 104% |
| 20241015 | 765 | 771 | 759 | 764 | 83,700 | -1 | 100% | 100% | 190% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241016 | 758 | 773 | 757 | 758 | 32,500 | -6 | 99% | 100% | 39% | ▼▼ | 99% | 98% | 99% | 97% | 102% |
| 20241017 | 757 | 760 | 752 | 752 | 34,100 | -6 | 99% | 99% | 105% | ▼▼▼ | 100% | 98% | 100% | 97% | 101% |
| 20241018 | 752 | 756 | 741 | 755 | 55,500 | 3 | 100% | 100% | 163% | ▲ | 100% | 97% | 100% | 97% | 101% |
| 20241021 | 753 | 756 | 749 | 754 | 42,200 | -1 | 100% | 100% | 76% | ▼ | 99% | 98% | 100% | 97% | 101% |
| 20241022 | 750 | 750 | 737 | 740 | 74,800 | -14 | 98% | 99% | 177% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241023 | 736 | 739 | 731 | 731 | 75,000 | -9 | 99% | 99% | 100% | ▼▼▼ | 101% | 102% | 101% | 94% | 100% |
| 20241024 | 728 | 737 | 725 | 734 | 57,200 | 3 | 100% | 101% | 76% | ▲ | 98% | 102% | 100% | 94% | 100% |
| 20241025 | 732 | 737 | 720 | 721 | 70,600 | -13 | 98% | 98% | 123% | ▼ | 102% | 103% | 102% | 93% | 100% |
| 20241028 | 721 | 733 | 718 | 733 | 56,300 | 12 | 102% | 102% | 80% | ▲ | 101% | 101% | 101% | 94% | 102% |
| 20241029 | 729 | 739 | 728 | 739 | 50,800 | 6 | 101% | 101% | 90% | ▲▲ | 100% | 99% | 99% | 95% | 102% |
| 20241030 | 739 | 741 | 732 | 738 | 204,200 | -1 | 100% | 100% | 402% | ▼ | 101% | 103% | 102% | 95% | 102% |
| 20241031 | 733 | 743 | 730 | 743 | 42,400 | 5 | 101% | 101% | 21% | ▲ | 99% | 102% | 101% | 96% | 103% |
| 20241101 | 738 | 738 | 731 | 734 | 34,500 | -9 | 99% | 99% | 81% | ▼ | 99% | 99% | 101% | 94% | 102% |
| 20241105 | 740 | 740 | 732 | 732 | 23,800 | -2 | 100% | 99% | 69% | ▼▼ | 100% | 98% | 102% | 94% | 102% |
| 20241106 | 735 | 742 | 733 | 734 | 26,300 | 2 | 100% | 100% | 111% | ▲ | 102% | 98% | 102% | 96% | 102% |
| 20241107 | 737 | 753 | 737 | 752 | 56,100 | 18 | 102% | 102% | 213% | ▲▲ | 98% | 96% | 100% | 98% | 104% |
| 20241108 | 752 | 752 | 736 | 736 | 57,700 | -16 | 98% | 98% | 103% | ▼ | 98% | 97% | 102% | 96% | 102% |
| 20241111 | 737 | 737 | 719 | 720 | 104,300 | -16 | 98% | 98% | 181% | ▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241112 | 720 | 728 | 709 | 710 | 79,500 | -10 | 99% | 99% | 76% | ▼▼▼ | 102% | 102% | 107% | 93% | 100% |
| 20241113 | 712 | 729 | 712 | 723 | 68,900 | 13 | 102% | 102% | 87% | ▲ | 99% | 100% | 105% | 95% | 102% |
| 20241114 | 728 | 734 | 718 | 718 | 37,400 | -5 | 99% | 99% | 54% | ▼ | 99% | 101% | 105% | 95% | 101% |
| 20241115 | 725 | 729 | 715 | 715 | 32,800 | -3 | 100% | 99% | 88% | ▼▼ | 100% | 102% | 106% | 95% | 101% |
| 20241118 | 718 | 723 | 711 | 717 | 36,700 | 2 | 100% | 100% | 112% | ▲ | 101% | 103% | 106% | 95% | 101% |
| 20241119 | 717 | 733 | 717 | 726 | 39,300 | 9 | 101% | 101% | 107% | ▲▲ | 99% | 101% | 105% | 97% | 102% |
| 20241120 | 726 | 730 | 720 | 720 | 15,100 | -6 | 99% | 99% | 38% | ▼ | 100% | 100% | 105% | 96% | 101% |
| 20241121 | 730 | 739 | 729 | 731 | 43,200 | 11 | 102% | 100% | 286% | ▲ | 100% | 102% | 104% | 97% | 103% |
| 20241122 | 732 | 740 | 730 | 735 | 19,700 | 4 | 101% | 100% | 46% | ▲▲ | 99% | 101% | 104% | 98% | 104% |
| 20241125 | 736 | 740 | 726 | 726 | 28,300 | -9 | 99% | 99% | 144% | ▼ | 99% | 101% | 101% | 97% | 102% |
| 20241126 | 737 | 738 | 726 | 733 | 39,900 | 7 | 101% | 99% | 141% | ▲ | 100% | 102% | 102% | 97% | 103% |
| 20241127 | 731 | 732 | 725 | 732 | 25,900 | -1 | 100% | 100% | 65% | ▼ | 101% | 101% | 100% | 97% | 103% |
| 20241128 | 740 | 756 | 735 | 746 | 69,500 | 14 | 102% | 101% | 268% | ▲ | 99% | 101% | 99% | 99% | 105% |
| 20241129 | 744 | 750 | 740 | 740 | 32,700 | -6 | 99% | 99% | 47% | ▼ | 99% | 101% | 98% | 98% | 104% |
| 20241202 | 746 | 747 | 741 | 741 | 24,400 | 1 | 100% | 99% | 75% | ▲ | 100% | 102% | 98% | 99% | 104% |
| 20241203 | 746 | 755 | 745 | 748 | 43,600 | 7 | 101% | 100% | 179% | ▲▲ | 100% | 102% | 97% | 99% | 105% |
| 20241204 | 750 | 756 | 745 | 751 | 36,300 | 3 | 100% | 100% | 83% | ▲▲▲ | 100% | 99% | 97% | 100% | 106% |
| 20241205 | 755 | 760 | 753 | 755 | 34,400 | 4 | 101% | 100% | 95% | ▲▲▲▲ | 100% | 98% | 96% | 100% | 106% |
| 20241206 | 757 | 757 | 750 | 754 | 22,000 | -1 | 100% | 100% | 64% | ▼ | 101% | 98% | 0% | 100% | 106% |
| 20241209 | 755 | 765 | 753 | 763 | 26,900 | 9 | 101% | 101% | 122% | ▲ | 98% | 97% | 0% | 100% | 107% |
| 20241210 | 759 | 760 | 746 | 746 | 50,900 | -17 | 98% | 98% | 189% | ▼ | 99% | 97% | 0% | 98% | 104% |
| 20241211 | 752 | 756 | 742 | 742 | 44,100 | -4 | 99% | 99% | 87% | ▼▼ | 100% | 97% | 0% | 97% | 104% |
| 20241212 | 744 | 747 | 740 | 743 | 31,600 | 1 | 100% | 100% | 72% | ▲ | 99% | 99% | 0% | 97% | 104% |
| 20241213 | 740 | 744 | 733 | 736 | 53,900 | -7 | 99% | 99% | 171% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241216 | 735 | 735 | 726 | 728 | 42,600 | -8 | 99% | 99% | 79% | ▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20241217 | 729 | 729 | 721 | 721 | 53,600 | -7 | 99% | 99% | 126% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 722 | 729 | 722 | 724 | 25,900 | 3 | 100% | 100% | 48% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 724 | 729 | 720 | 729 | 37,000 | 5 | 101% | 101% | 143% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 729 | 735 | 727 | 727 | 39,300 | -2 | 100% | 100% | 106% | ▼ | % | % | % | 95% | 101% |
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 | 3,600 | 151,900 | 3,600 | 85,000 | 0 | 66,900 |
| 2024-12-06 | 5,100 | 153,000 | 5,100 | 85,400 | 0 | 67,600 |
| 2024-11-29 | 5,200 | 161,300 | 5,200 | 89,100 | 0 | 72,200 |
| 2024-11-22 | 5,400 | 173,400 | 5,400 | 98,000 | 0 | 75,400 |
| 2024-11-15 | 3,500 | 175,200 | 3,500 | 96,200 | 0 | 79,000 |
| 2024-11-08 | 1,100 | 165,500 | 1,100 | 87,300 | 0 | 78,200 |
| 2024-11-01 | 500 | 161,700 | 500 | 85,500 | 0 | 76,200 |
| 2024-10-25 | 500 | 173,200 | 500 | 96,100 | 0 | 77,100 |
| 2024-10-18 | 500 | 163,300 | 500 | 91,700 | 0 | 71,600 |
| 2024-10-11 | 500 | 171,100 | 500 | 90,200 | 0 | 80,900 |
| 2024-10-04 | 500 | 137,300 | 500 | 63,000 | 0 | 74,300 |
| 2024-09-27 | 3,700 | 157,800 | 3,700 | 83,700 | 0 | 74,100 |
| 2024-09-20 | 111,400 | 165,400 | 111,400 | 83,200 | 0 | 82,200 |
| 2024-09-13 | 105,600 | 160,700 | 105,600 | 84,400 | 0 | 76,300 |
| 2024-09-06 | 94,900 | 122,600 | 94,900 | 51,500 | 0 | 71,100 |
| 2024-08-30 | 75,500 | 119,300 | 75,500 | 45,000 | 0 | 74,300 |
| 2024-08-23 | 22,500 | 107,700 | 22,500 | 31,900 | 0 | 75,800 |
| 2024-08-16 | 9,700 | 109,300 | 9,700 | 42,100 | 0 | 67,200 |
| 2024-08-09 | 4,600 | 107,500 | 4,600 | 37,400 | 0 | 70,100 |
| 2024-08-02 | 1,600 | 160,000 | 1,600 | 102,600 | 0 | 57,400 |
| 2024-07-26 | 1,400 | 161,100 | 1,400 | 102,400 | 0 | 58,700 |
| 2024-07-19 | 900 | 164,500 | 900 | 104,400 | 0 | 60,100 |
| 2024-07-12 | 300 | 165,700 | 300 | 106,300 | 0 | 59,400 |
| 2024-07-05 | 300 | 157,100 | 300 | 98,000 | 0 | 59,100 |
| 2024-06-28 | 200 | 157,000 | 200 | 92,000 | 0 | 65,000 |
| 2024-06-21 | 100 | 158,700 | 100 | 91,800 | 0 | 66,900 |
| 2024-06-14 | 100 | 128,500 | 100 | 62,200 | 0 | 66,300 |
| 2024-06-07 | 100 | 135,500 | 100 | 76,800 | 0 | 58,700 |
| 2024-05-31 | 100 | 130,900 | 100 | 74,900 | 0 | 56,000 |
| 2024-05-24 | 100 | 137,200 | 100 | 76,400 | 0 | 60,800 |
| 2024-05-17 | 100 | 141,000 | 100 | 80,700 | 0 | 60,300 |
| 2024-05-10 | 100 | 156,000 | 100 | 103,300 | 0 | 52,700 |
| 2024-05-02 | 100 | 159,000 | 100 | 103,200 | 0 | 55,800 |
| 2024-04-26 | 100 | 160,000 | 100 | 103,400 | 0 | 56,600 |
| 2024-04-19 | 100 | 156,300 | 100 | 98,400 | 0 | 57,900 |
| 2024-04-12 | 100 | 141,500 | 100 | 89,400 | 0 | 52,100 |
| 2024-04-05 | 400 | 123,300 | 400 | 73,300 | 0 | 50,000 |
| 2024-03-29 | 300 | 119,300 | 300 | 73,400 | 0 | 45,900 |
| 2024-03-22 | 3,100 | 121,000 | 3,100 | 75,900 | 0 | 45,100 |
| 2024-03-15 | 2,700 | 113,400 | 2,700 | 74,700 | 0 | 38,700 |
| 2024-03-08 | 2,000 | 119,100 | 2,000 | 73,800 | 0 | 45,300 |
| 2024-03-01 | 3,000 | 116,900 | 3,000 | 75,600 | 0 | 41,300 |
| 2024-02-22 | 400 | 119,400 | 400 | 83,400 | 0 | 36,000 |
| 2024-02-16 | 400 | 120,400 | 400 | 86,300 | 0 | 34,100 |
| 2024-02-09 | 400 | 118,500 | 400 | 84,300 | 0 | 34,200 |
| 2024-02-02 | 300 | 127,600 | 300 | 93,700 | 0 | 33,900 |
| 2024-01-26 | 300 | 129,100 | 300 | 93,800 | 0 | 35,300 |
| 2024-01-19 | 200 | 126,500 | 200 | 91,600 | 0 | 34,900 |
| 2024-01-12 | 200 | 121,000 | 200 | 89,600 | 0 | 31,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | セントケアＨＤ | 2025年３月期 第２四半期（中間期）決算短信 〔日本基準〕（連結） |
| 20240808 | 15:00 | セントケアＨＤ | 2025年３月期 第１四半期決算短信 〔日本基準〕（連結） |
| 20240731 | 15:00 | セントケアＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | セントケアＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240617 | 10:00 | セントケアＨＤ | 自己株式立会外買付取引（ToSTNeT－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240614 | 15:00 | セントケアＨＤ | 指名・報酬委員会の設置に関するお知らせ |
| 20240614 | 16:00 | セントケアＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT－３）による自己株式の買付けに関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | セントケアＨＤ | 中期経営計画策定に関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 取締役候補者選任及び役員の異動に関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 定款の一部変更に関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 株主優待制度の基準日変更に関するお知らせ |
| 20240510 | 15:00 | セントケアＨＤ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240315 | 15:00 | セントケアＨＤ | 組織変更および人事異動に関するお知らせ |
| 20240208 | 15:00 | セントケアＨＤ | 2024年３月期 第３四半期決算短信 〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2374 | 1 | セントケア・ホールディング株式会社 - 質の高い介護サービスを提供 | 2024-12-21 17:20:48 |
| 2374 | 2 | IRポリシー | IR情報 | セントケア | 2024-06-19 01:28:33 |
| 2374 | 2 | 電子公告 | IR情報 | セントケア | 2024-06-19 01:28:32 |
| 2374 | 2 | IRスケジュール | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:31 |
| 2374 | 2 | 株主総会 | IR情報 | セントケア | 2024-06-19 01:28:30 |
| 2374 | 2 | 株式基本情報 | IR情報 | セントケア | 2024-06-19 01:28:29 |
| 2374 | 2 | IRライブラリー | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:28 |
| 2374 | 2 | 拠点展開・スタッフ数 | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:26 |
| 2374 | 2 | 連結財務ハイライト | IR情報 | セントケア | 2024-06-19 01:28:25 |
| 2374 | 2 | 中期経営計画 | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:24 |