| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 911 | 911 | 880 | 908 | 7,500 | 4 | 100% | 100% | 174% | ▲ | 100% | 99% | 94% | 98% | 105% |
| 20240726 | 918 | 920 | 910 | 914 | 2,200 | 6 | 101% | 100% | 29% | ▲▲ | 99% | 97% | 94% | 98% | 105% |
| 20240729 | 922 | 926 | 914 | 914 | 2,000 | 0 | 100% | 99% | 91% | -- | 99% | 94% | 94% | 98% | 105% |
| 20240730 | 918 | 918 | 910 | 910 | 3,300 | -4 | 100% | 99% | 165% | ▼ | 101% | 92% | 95% | 98% | 104% |
| 20240731 | 906 | 912 | 901 | 912 | 2,200 | 2 | 100% | 101% | 67% | ▲ | 98% | 91% | 95% | 98% | 104% |
| 20240801 | 912 | 915 | 886 | 892 | 3,500 | -20 | 98% | 98% | 159% | ▼ | 101% | 98% | 102% | 96% | 102% |
| 20240802 | 850 | 876 | 830 | 860 | 8,100 | -32 | 96% | 101% | 231% | ▼▼ | 94% | 103% | 108% | 93% | 100% |
| 20240805 | 803 | 813 | 750 | 756 | 21,400 | -104 | 88% | 94% | 264% | ▼▼▼ | 111% | 113% | 116% | 81% | 100% |
| 20240806 | 746 | 830 | 731 | 830 | 21,700 | 74 | 110% | 111% | 101% | ▲ | 100% | 104% | 104% | 89% | 110% |
| 20240807 | 830 | 830 | 804 | 830 | 8,500 | 0 | 100% | 100% | 39% | -- | 101% | 105% | 106% | 89% | 110% |
| 20240808 | 818 | 830 | 818 | 830 | 10,800 | 0 | 100% | 101% | 127% | -- | 99% | 104% | 104% | 89% | 110% |
| 20240809 | 832 | 850 | 805 | 822 | 5,500 | -8 | 99% | 99% | 51% | ▼ | 100% | 102% | 102% | 89% | 109% |
| 20240813 | 850 | 860 | 830 | 846 | 4,000 | 24 | 103% | 100% | 73% | ▲ | 100% | 100% | 101% | 91% | 112% |
| 20240814 | 861 | 867 | 856 | 861 | 2,100 | 15 | 102% | 100% | 53% | ▲▲ | 98% | 99% | 100% | 93% | 114% |
| 20240815 | 869 | 870 | 850 | 851 | 5,800 | -10 | 99% | 98% | 276% | ▼ | 101% | 100% | 101% | 92% | 113% |
| 20240816 | 856 | 865 | 856 | 865 | 3,800 | 14 | 102% | 101% | 66% | ▲ | 99% | 98% | 99% | 93% | 114% |
| 20240819 | 868 | 868 | 858 | 858 | 1,500 | -7 | 99% | 99% | 39% | ▼ | 100% | 100% | 100% | 92% | 113% |
| 20240820 | 855 | 866 | 854 | 856 | 4,800 | -2 | 100% | 100% | 320% | ▼▼ | 100% | 100% | 100% | 92% | 113% |
| 20240821 | 856 | 856 | 847 | 853 | 4,900 | -3 | 100% | 100% | 102% | ▼▼▼ | 100% | 101% | 101% | 93% | 113% |
| 20240822 | 848 | 858 | 846 | 846 | 3,600 | -7 | 99% | 100% | 73% | ▼▼▼▼ | 101% | 102% | 100% | 93% | 112% |
| 20240823 | 846 | 862 | 845 | 854 | 3,500 | 8 | 101% | 101% | 97% | ▲ | 98% | 100% | 98% | 93% | 113% |
| 20240826 | 864 | 868 | 842 | 847 | 3,100 | -7 | 99% | 98% | 89% | ▼ | 100% | 100% | 99% | 93% | 112% |
| 20240827 | 862 | 862 | 847 | 858 | 2,300 | 11 | 101% | 100% | 74% | ▲ | 100% | 100% | 100% | 94% | 113% |
| 20240828 | 858 | 858 | 851 | 858 | 1,000 | 0 | 100% | 100% | 43% | -- | 101% | 100% | 101% | 94% | 113% |
| 20240829 | 858 | 867 | 855 | 867 | 1,300 | 9 | 101% | 101% | 130% | ▲ | 100% | 99% | 100% | 97% | 115% |
| 20240830 | 867 | 867 | 856 | 865 | 2,400 | -2 | 100% | 100% | 185% | ▼ | 99% | 99% | 99% | 100% | 114% |
| 20240902 | 868 | 868 | 858 | 858 | 2,000 | -7 | 99% | 99% | 83% | ▼▼ | 100% | 99% | 101% | 99% | 113% |
| 20240903 | 858 | 866 | 856 | 856 | 2,600 | -2 | 100% | 100% | 130% | ▼▼▼ | 98% | 100% | 102% | 99% | 104% |
| 20240904 | 850 | 858 | 835 | 835 | 5,400 | -21 | 98% | 98% | 208% | ▼▼▼▼ | 102% | 101% | 103% | 96% | 102% |
| 20240905 | 835 | 855 | 835 | 855 | 1,900 | 20 | 102% | 102% | 35% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20240906 | 848 | 853 | 835 | 850 | 900 | -5 | 99% | 100% | 47% | ▼ | 102% | 102% | 104% | 98% | 103% |
| 20240909 | 829 | 847 | 826 | 847 | 2,600 | -3 | 100% | 102% | 289% | ▼▼ | 99% | 99% | 102% | 98% | 101% |
| 20240910 | 848 | 853 | 836 | 840 | 2,000 | -7 | 99% | 99% | 77% | ▼▼▼ | 100% | 100% | 103% | 97% | 101% |
| 20240911 | 841 | 842 | 839 | 839 | 1,300 | -1 | 100% | 100% | 65% | ▼▼▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20240912 | 840 | 848 | 840 | 845 | 1,700 | 6 | 101% | 101% | 131% | ▲ | 100% | 100% | 101% | 97% | 101% |
| 20240913 | 844 | 855 | 841 | 843 | 2,100 | -2 | 100% | 100% | 124% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20240917 | 842 | 844 | 842 | 842 | 1,800 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 101% | 97% | 101% |
| 20240918 | 842 | 849 | 842 | 845 | 2,000 | 3 | 100% | 100% | 111% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20240919 | 845 | 850 | 842 | 844 | 2,300 | -1 | 100% | 100% | 115% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20240920 | 846 | 853 | 845 | 846 | 3,600 | 2 | 100% | 100% | 157% | ▲ | 100% | 102% | 100% | 98% | 101% |
| 20240924 | 847 | 850 | 847 | 848 | 1,900 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20240925 | 849 | 856 | 845 | 852 | 3,900 | 4 | 100% | 100% | 205% | ▲▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20240926 | 852 | 860 | 852 | 854 | 5,000 | 2 | 100% | 100% | 128% | ▲▲▲▲ | 100% | 99% | 98% | 99% | 102% |
| 20240927 | 862 | 873 | 857 | 863 | 4,000 | 9 | 101% | 100% | 80% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240930 | 847 | 862 | 847 | 850 | 2,200 | -13 | 98% | 100% | 55% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241001 | 850 | 852 | 849 | 850 | 1,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 98% | 98% | 102% |
| 20241002 | 850 | 853 | 848 | 851 | 1,900 | 1 | 100% | 100% | 112% | ▲ | 99% | 99% | 97% | 99% | 102% |
| 20241003 | 856 | 856 | 850 | 850 | 900 | -1 | 100% | 99% | 47% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241004 | 850 | 852 | 848 | 850 | 1,800 | 0 | 100% | 100% | 200% | -- | 100% | 98% | 97% | 98% | 101% |
| 20241007 | 856 | 857 | 852 | 854 | 1,500 | 4 | 100% | 100% | 83% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241008 | 853 | 853 | 849 | 849 | 2,300 | -5 | 99% | 100% | 153% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241009 | 851 | 854 | 850 | 850 | 1,800 | 1 | 100% | 100% | 78% | ▲ | 99% | 98% | 0% | 98% | 101% |
| 20241010 | 850 | 850 | 832 | 838 | 4,600 | -12 | 99% | 99% | 256% | ▼ | 101% | 99% | 0% | 97% | 100% |
| 20241011 | 837 | 843 | 835 | 842 | 2,100 | 4 | 100% | 101% | 46% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241015 | 843 | 843 | 837 | 843 | 3,500 | 1 | 100% | 100% | 167% | ▲▲ | 100% | 99% | 0% | 98% | 101% |
| 20241016 | 839 | 841 | 835 | 835 | 2,600 | -8 | 99% | 100% | 74% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 835 | 843 | 830 | 832 | 3,000 | -3 | 100% | 100% | 115% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 832 | 832 | 826 | 826 | 1,700 | -6 | 99% | 99% | 57% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 832 | 833 | 832 | 832 | 1,700 | 6 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 837 | 837 | 832 | 834 | 1,000 | 2 | 100% | 100% | 59% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 30,800 | 0 | 13,300 | 0 | 17,500 |
| 2024-10-11 | 0 | 31,500 | 0 | 13,500 | 0 | 18,000 |
| 2024-10-04 | 0 | 32,900 | 0 | 13,700 | 0 | 19,200 |
| 2024-09-27 | 0 | 34,200 | 0 | 12,700 | 0 | 21,500 |
| 2024-09-20 | 0 | 39,400 | 0 | 12,600 | 0 | 26,800 |
| 2024-09-13 | 0 | 41,800 | 0 | 13,000 | 0 | 28,800 |
| 2024-09-06 | 0 | 42,800 | 0 | 12,800 | 0 | 30,000 |
| 2024-08-30 | 0 | 44,800 | 0 | 12,600 | 0 | 32,200 |
| 2024-08-23 | 0 | 45,000 | 0 | 12,700 | 0 | 32,300 |
| 2024-08-16 | 0 | 43,100 | 0 | 11,900 | 0 | 31,200 |
| 2024-08-09 | 0 | 42,800 | 0 | 10,900 | 0 | 31,900 |
| 2024-08-02 | 0 | 54,700 | 0 | 18,500 | 0 | 36,200 |
| 2024-07-26 | 0 | 57,100 | 0 | 18,700 | 0 | 38,400 |
| 2024-07-19 | 0 | 63,300 | 0 | 18,900 | 0 | 44,400 |
| 2024-07-12 | 0 | 59,000 | 0 | 16,200 | 0 | 42,800 |
| 2024-07-05 | 0 | 57,800 | 0 | 18,400 | 0 | 39,400 |
| 2024-06-28 | 0 | 58,200 | 0 | 18,100 | 0 | 40,100 |
| 2024-06-21 | 0 | 59,600 | 0 | 14,200 | 0 | 45,400 |
| 2024-06-14 | 0 | 54,300 | 0 | 11,800 | 0 | 42,500 |
| 2024-06-07 | 0 | 55,500 | 0 | 11,800 | 0 | 43,700 |
| 2024-05-31 | 0 | 53,600 | 0 | 11,800 | 0 | 41,800 |
| 2024-05-24 | 0 | 51,600 | 0 | 12,200 | 0 | 39,400 |
| 2024-05-17 | 0 | 54,700 | 0 | 17,800 | 0 | 36,900 |
| 2024-05-10 | 0 | 30,100 | 0 | 13,400 | 0 | 16,700 |
| 2024-05-02 | 0 | 30,200 | 0 | 12,700 | 0 | 17,500 |
| 2024-04-26 | 0 | 29,700 | 0 | 12,700 | 0 | 17,000 |
| 2024-04-19 | 0 | 28,500 | 0 | 12,600 | 0 | 15,900 |
| 2024-04-12 | 0 | 29,600 | 0 | 13,800 | 0 | 15,800 |
| 2024-04-05 | 0 | 26,300 | 0 | 12,900 | 0 | 13,400 |
| 2024-03-29 | 0 | 25,900 | 0 | 13,000 | 0 | 12,900 |
| 2024-03-22 | 0 | 21,600 | 0 | 11,600 | 0 | 10,000 |
| 2024-03-15 | 0 | 24,800 | 0 | 11,500 | 0 | 13,300 |
| 2024-03-08 | 0 | 25,800 | 0 | 11,500 | 0 | 14,300 |
| 2024-03-01 | 0 | 26,200 | 0 | 11,500 | 0 | 14,700 |
| 2024-02-22 | 0 | 26,500 | 0 | 11,200 | 0 | 15,300 |
| 2024-02-16 | 0 | 26,300 | 0 | 11,600 | 0 | 14,700 |
| 2024-02-09 | 0 | 26,400 | 0 | 11,200 | 0 | 15,200 |
| 2024-02-02 | 0 | 34,500 | 0 | 13,500 | 0 | 21,000 |
| 2024-01-26 | 0 | 34,600 | 0 | 13,400 | 0 | 21,200 |
| 2024-01-19 | 0 | 34,000 | 0 | 13,700 | 0 | 20,300 |
| 2024-01-12 | 0 | 34,000 | 0 | 13,900 | 0 | 20,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 16:00 | ケアサービス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240805 | 16:00 | ケアサービス | 執行役員就任に関するお知らせ |
| 20240627 | 16:00 | ケアサービス | 支配株主等に関する事項について |
| 20240521 | 15:30 | ケアサービス | 2024年３月期決算説明会資料 |
| 20240514 | 16:00 | ケアサービス | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | ケアサービス | 役員の異動に関するお知らせ |
| 20240514 | 16:00 | ケアサービス | 監査役辞任及び監査役候補者選任に関するお知らせ |
| 20240404 | 16:00 | ケアサービス | （開示事項の経過）特定子会社の清算結了に関するお知らせ |
| 20240205 | 16:00 | ケアサービス | 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 |
|---|---|---|---|
| 2425 | 1 | 株式会社ケアサービス | 2024-10-23 07:24:18 |
| 2425 | 2 | 「2025年3月期 第1四半期決算説明資料」を掲載いたしました | 株式会社ケアサービス | 2024-08-06 00:29:21 |
| 2425 | 2 | 「2025年3月期第1四半期決算短信」を掲載いたしました | 株式会社ケアサービス | 2024-08-06 00:29:19 |
| 2425 | 2 | 「支配株主等に関する事項について」を掲載いたしました | 株式会社ケアサービス | 2024-06-28 17:33:42 |
| 2425 | 2 | 「第33期年次報告（ケアサービス便り）」を掲載いたしました | 株式会社ケアサービス | 2024-06-26 22:30:31 |
| 2425 | 2 | 「第33回定時株主総会決議ご通知」を掲載いたしました | 株式会社ケアサービス | 2024-06-26 22:30:29 |
| 2425 | 2 | 電子公告 | 株式会社ケアサービス | 2024-06-19 14:04:38 |
| 2425 | 2 | 株式分割 | 株式会社ケアサービス | 2024-06-19 14:04:37 |
| 2425 | 2 | 配当 | 株式会社ケアサービス | 2024-06-19 14:04:36 |
| 2425 | 2 | 株主総会 | 株式会社ケアサービス | 2024-06-19 14:04:34 |