| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 853 | 855 | 852 | 853 | 2,700 | 1 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20250311 | 846 | 853 | 835 | 849 | 5,200 | -4 | 100% | 100% | 193% | ▼ | 99% | 102% | 104% | 98% | 102% |
| 20250312 | 849 | 849 | 828 | 844 | 5,900 | -5 | 99% | 99% | 113% | ▼▼ | 101% | 102% | 100% | 98% | 101% |
| 20250313 | 844 | 850 | 843 | 850 | 3,600 | 6 | 101% | 101% | 61% | ▲ | 100% | 102% | 97% | 99% | 102% |
| 20250314 | 855 | 855 | 847 | 851 | 3,100 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 102% | 97% | 99% | 102% |
| 20250317 | 857 | 859 | 851 | 858 | 3,500 | 7 | 101% | 100% | 113% | ▲▲▲ | 100% | 101% | 95% | 100% | 103% |
| 20250318 | 864 | 865 | 853 | 865 | 3,900 | 7 | 101% | 100% | 111% | ▲▲▲▲ | 100% | 101% | 93% | 100% | 104% |
| 20250319 | 869 | 874 | 865 | 865 | 2,400 | 0 | 100% | 100% | 62% | -- | 101% | 102% | 93% | 100% | 104% |
| 20250321 | 866 | 876 | 865 | 874 | 5,200 | 9 | 101% | 101% | 217% | ▲ | 101% | 102% | 92% | 100% | 105% |
| 20250324 | 866 | 874 | 866 | 874 | 8,100 | 0 | 100% | 101% | 156% | -- | 101% | 97% | 92% | 100% | 105% |
| 20250325 | 867 | 875 | 867 | 874 | 5,100 | 0 | 100% | 101% | 63% | -- | 100% | 95% | 91% | 100% | 105% |
| 20250326 | 877 | 894 | 877 | 880 | 5,700 | 6 | 101% | 100% | 112% | ▲ | 100% | 94% | 90% | 100% | 106% |
| 20250327 | 882 | 890 | 880 | 880 | 6,300 | 0 | 100% | 100% | 111% | -- | 102% | 99% | 96% | 100% | 105% |
| 20250328 | 830 | 850 | 829 | 845 | 14,400 | -35 | 96% | 102% | 229% | ▼ | 99% | 97% | 96% | 96% | 101% |
| 20250331 | 837 | 837 | 830 | 830 | 3,900 | -15 | 98% | 99% | 27% | ▼▼ | 98% | 95% | 94% | 94% | 100% |
| 20250401 | 850 | 850 | 830 | 830 | 4,600 | 0 | 100% | 98% | 118% | -- | 99% | 92% | 97% | 94% | 100% |
| 20250402 | 825 | 825 | 819 | 819 | 2,900 | -11 | 99% | 99% | 63% | ▼ | 99% | 95% | 98% | 93% | 100% |
| 20250403 | 816 | 818 | 805 | 805 | 4,300 | -14 | 98% | 99% | 148% | ▼▼ | 100% | 97% | 100% | 91% | 100% |
| 20250404 | 805 | 809 | 785 | 809 | 6,300 | 4 | 100% | 100% | 147% | ▲ | 100% | 103% | 106% | 92% | 100% |
| 20250408 | 760 | 779 | 740 | 762 | 10,700 | -47 | 94% | 100% | 170% | ▼ | 98% | 106% | 107% | 87% | 100% |
| 20250409 | 751 | 751 | 733 | 734 | 14,000 | -28 | 96% | 98% | 131% | ▼▼ | 100% | 102% | 103% | 83% | 100% |
| 20250410 | 780 | 786 | 775 | 778 | 3,800 | 44 | 106% | 100% | 27% | ▲ | 102% | 104% | 107% | 88% | 106% |
| 20250411 | 760 | 779 | 760 | 774 | 3,500 | -4 | 99% | 102% | 92% | ▼ | 100% | 101% | 104% | 88% | 105% |
| 20250414 | 780 | 800 | 780 | 782 | 5,300 | 8 | 101% | 100% | 151% | ▲ | 101% | 101% | 105% | 89% | 107% |
| 20250415 | 790 | 798 | 784 | 795 | 3,400 | 13 | 102% | 101% | 64% | ▲▲ | 99% | 100% | 104% | 90% | 108% |
| 20250416 | 795 | 795 | 785 | 788 | 1,600 | -7 | 99% | 99% | 47% | ▼ | 100% | 101% | 105% | 90% | 107% |
| 20250417 | 784 | 785 | 784 | 785 | 500 | -3 | 100% | 100% | 31% | ▼▼ | 100% | 101% | 105% | 89% | 107% |
| 20250418 | 785 | 789 | 785 | 788 | 1,200 | 3 | 100% | 100% | 240% | ▲ | 101% | 100% | 105% | 90% | 107% |
| 20250421 | 790 | 805 | 790 | 795 | 1,200 | 7 | 101% | 101% | 100% | ▲▲ | 100% | 101% | 104% | 90% | 108% |
| 20250422 | 795 | 795 | 783 | 795 | 1,000 | 0 | 100% | 100% | 83% | -- | 100% | 101% | 104% | 90% | 108% |
| 20250423 | 794 | 800 | 792 | 793 | 800 | -2 | 100% | 100% | 80% | ▼ | 99% | 100% | 103% | 90% | 108% |
| 20250424 | 801 | 801 | 791 | 791 | 700 | -2 | 100% | 99% | 88% | ▼▼ | 100% | 101% | 104% | 90% | 108% |
| 20250425 | 793 | 799 | 793 | 793 | 700 | 2 | 100% | 100% | 100% | ▲ | 101% | 100% | 100% | 94% | 108% |
| 20250428 | 795 | 803 | 793 | 803 | 1,500 | 10 | 101% | 101% | 214% | ▲▲ | 100% | 99% | 99% | 97% | 109% |
| 20250430 | 803 | 803 | 797 | 802 | 2,000 | -1 | 100% | 100% | 133% | ▼ | 100% | 99% | 99% | 97% | 109% |
| 20250501 | 799 | 799 | 799 | 799 | 600 | -3 | 100% | 100% | 30% | ▼▼ | 99% | 101% | 99% | 98% | 109% |
| 20250502 | 805 | 805 | 795 | 796 | 1,700 | -3 | 100% | 99% | 283% | ▼▼▼ | 100% | 102% | 99% | 98% | 108% |
| 20250507 | 799 | 812 | 797 | 798 | 1,200 | 2 | 100% | 100% | 71% | ▲ | 98% | 103% | 99% | 99% | 109% |
| 20250508 | 800 | 800 | 782 | 787 | 4,400 | -11 | 99% | 98% | 367% | ▼ | 101% | 105% | 101% | 98% | 107% |
| 20250509 | 790 | 802 | 790 | 794 | 800 | 7 | 101% | 101% | 18% | ▲ | 102% | 99% | 100% | 99% | 108% |
| 20250512 | 799 | 855 | 798 | 814 | 12,600 | 20 | 103% | 102% | 1575% | ▲▲ | 100% | 97% | 97% | 100% | 105% |
| 20250513 | 818 | 818 | 800 | 815 | 2,700 | 1 | 100% | 100% | 21% | ▲▲▲ | 101% | 97% | 98% | 100% | 105% |
| 20250514 | 816 | 827 | 810 | 827 | 2,700 | 12 | 101% | 101% | 100% | ▲▲▲▲ | 99% | 100% | 100% | 100% | 106% |
| 20250515 | 797 | 800 | 773 | 789 | 18,900 | -38 | 95% | 99% | 700% | ▼ | 100% | 102% | 102% | 95% | 101% |
| 20250516 | 782 | 790 | 782 | 783 | 2,600 | -6 | 99% | 100% | 14% | ▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20250519 | 797 | 797 | 785 | 794 | 6,400 | 11 | 101% | 100% | 246% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20250520 | 788 | 793 | 786 | 786 | 700 | -8 | 99% | 100% | 11% | ▼ | 99% | 99% | 100% | 95% | 100% |
| 20250521 | 801 | 801 | 790 | 794 | 3,100 | 8 | 101% | 99% | 443% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20250522 | 794 | 794 | 788 | 794 | 2,700 | 0 | 100% | 100% | 87% | -- | 99% | 99% | 99% | 96% | 101% |
| 20250523 | 799 | 799 | 787 | 789 | 2,200 | -5 | 99% | 99% | 81% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20250526 | 790 | 800 | 790 | 794 | 1,200 | 5 | 101% | 101% | 55% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250527 | 792 | 800 | 792 | 795 | 1,000 | 1 | 100% | 100% | 83% | ▲▲ | 99% | 100% | 0% | 96% | 102% |
| 20250528 | 794 | 794 | 788 | 788 | 3,100 | -7 | 99% | 99% | 310% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20250529 | 788 | 789 | 788 | 788 | 500 | 0 | 100% | 100% | 16% | -- | 100% | 101% | 0% | 95% | 101% |
| 20250530 | 789 | 794 | 787 | 788 | 1,000 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 0% | 95% | 101% |
| 20250602 | 787 | 794 | 787 | 793 | 1,000 | 5 | 101% | 101% | 100% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250603 | 788 | 789 | 788 | 789 | 200 | -4 | 99% | 100% | 20% | ▼ | 97% | 0% | 0% | 95% | 101% |
| 20250604 | 804 | 804 | 782 | 782 | 6,000 | -7 | 99% | 97% | 3000% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20250605 | 797 | 799 | 787 | 797 | 2,200 | 15 | 102% | 100% | 37% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20250606 | 797 | 797 | 788 | 791 | 800 | -6 | 99% | 99% | 36% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 22,500 | 0 | 9,300 | 0 | 13,200 |
| 2025-05-23 | 0 | 23,100 | 0 | 8,800 | 0 | 14,300 |
| 2025-05-16 | 0 | 20,700 | 0 | 7,700 | 0 | 13,000 |
| 2025-05-09 | 0 | 18,200 | 0 | 7,800 | 0 | 10,400 |
| 2025-05-02 | 0 | 17,100 | 0 | 6,700 | 0 | 10,400 |
| 2025-04-25 | 0 | 16,800 | 0 | 7,900 | 0 | 8,900 |
| 2025-04-18 | 0 | 17,200 | 0 | 8,100 | 0 | 9,100 |
| 2025-04-11 | 0 | 21,300 | 0 | 9,500 | 0 | 11,800 |
| 2025-04-04 | 0 | 23,400 | 0 | 10,300 | 0 | 13,100 |
| 2025-03-28 | 0 | 20,100 | 0 | 9,700 | 0 | 10,400 |
| 2025-03-21 | 0 | 22,600 | 0 | 9,500 | 0 | 13,100 |
| 2025-03-14 | 0 | 25,300 | 0 | 9,800 | 0 | 15,500 |
| 2025-03-07 | 0 | 32,800 | 0 | 13,800 | 0 | 19,000 |
| 2025-02-28 | 0 | 34,800 | 0 | 13,800 | 0 | 21,000 |
| 2025-02-21 | 0 | 35,500 | 0 | 14,000 | 0 | 21,500 |
| 2025-02-14 | 0 | 32,100 | 0 | 11,000 | 0 | 21,100 |
| 2025-02-07 | 0 | 29,100 | 0 | 11,600 | 0 | 17,500 |
| 2025-01-31 | 0 | 27,900 | 0 | 12,100 | 0 | 15,800 |
| 2025-01-24 | 0 | 28,200 | 0 | 13,700 | 0 | 14,500 |
| 2025-01-17 | 0 | 29,400 | 0 | 14,800 | 0 | 14,600 |
| 2025-01-10 | 0 | 28,500 | 0 | 13,300 | 0 | 15,200 |
| 2024-12-27 | 0 | 26,100 | 0 | 11,500 | 0 | 14,600 |
| 2024-12-20 | 0 | 26,400 | 0 | 11,100 | 0 | 15,300 |
| 2024-12-13 | 0 | 26,300 | 0 | 11,000 | 0 | 15,300 |
| 2024-12-06 | 0 | 26,800 | 0 | 11,600 | 0 | 15,200 |
| 2024-11-29 | 0 | 27,900 | 0 | 11,400 | 0 | 16,500 |
| 2024-11-22 | 0 | 28,400 | 0 | 11,500 | 0 | 16,900 |
| 2024-11-15 | 0 | 26,900 | 0 | 10,900 | 0 | 16,000 |
| 2024-11-08 | 0 | 29,100 | 0 | 11,600 | 0 | 17,500 |
| 2024-11-01 | 0 | 31,900 | 0 | 13,400 | 0 | 18,500 |
| 2024-10-25 | 0 | 32,100 | 0 | 13,400 | 0 | 18,700 |
| 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 |
|---|---|---|---|
| 20250521 | 13:30 | ケアサービス | 2025年３月期決算説明会資料 |
| 20250514 | 16:00 | ケアサービス | 2025年３月期決算短信〔日本基準〕（連結） |
| 20250205 | 16:00 | ケアサービス | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250205 | 16:00 | ケアサービス | 中国子会社（特定子会社）の解散及び清算に関するお知らせ |
| 20250205 | 16:00 | ケアサービス | 2025年３月期配当予想の修正（増配）に関するお知らせ |
| 20241106 | 16:00 | ケアサービス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2025-06-06 16:25:13 |
| 2425 | 2 | 「第34回定時株主総会 招集ご通知」を掲載いたしました | 株式会社ケアサービス | 2025-06-02 13:29:32 |
| 2425 | 2 | 「2025年3月期決算説明会資料」を掲載いたしました | 株式会社ケアサービス | 2025-05-22 01:31:30 |
| 2425 | 2 | 「2025年３月期決算短信」を掲載いたしました | 株式会社ケアサービス | 2025-05-14 16:30:37 |
| 2425 | 2 | 公益社団法人 日本証券アナリスト協会主催「アナリスト向け会社説明会」を開催いたします | 株式会社ケアサービス | 2025-04-17 13:29:21 |
| 2425 | 2 | 「2025年3月期 第3四半期決算短信」を掲載いたしました | 株式会社ケアサービス | 2025-02-05 16:30:00 |
| 2425 | 2 | 「2025年3月期 第3四半期 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 | 2025-02-05 16:29:58 |
| 2425 | 2 | 「2025年3月期 第2四半期（中間期）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 | 2024-11-09 01:31:26 |
| 2425 | 2 | 「2025年3月期第2四半期（中間期）決算短信」を掲載いたしました | 株式会社ケアサービス | 2024-11-07 01:28:49 |
| 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 |