| 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 | 1,500 | 1,536 | 1,500 | 1,524 | 54,300 | 6 | 100% | 102% | 103% | ▲ | 98% | 100% | 92% | 93% | 101% |
| 20240726 | 1,540 | 1,545 | 1,495 | 1,510 | 67,100 | -14 | 99% | 98% | 124% | ▼ | 102% | 98% | 96% | 93% | 100% |
| 20240729 | 1,510 | 1,539 | 1,503 | 1,538 | 37,000 | 28 | 102% | 102% | 55% | ▲ | 99% | 90% | 97% | 94% | 102% |
| 20240730 | 1,533 | 1,533 | 1,516 | 1,519 | 26,500 | -19 | 99% | 99% | 72% | ▼ | 101% | 84% | 97% | 93% | 101% |
| 20240731 | 1,533 | 1,545 | 1,514 | 1,545 | 43,200 | 26 | 102% | 101% | 163% | ▲ | 98% | 88% | 98% | 95% | 102% |
| 20240801 | 1,521 | 1,523 | 1,469 | 1,485 | 134,200 | -60 | 96% | 98% | 311% | ▼ | 98% | 96% | 106% | 91% | 100% |
| 20240802 | 1,408 | 1,424 | 1,374 | 1,374 | 172,800 | -111 | 93% | 98% | 129% | ▼▼ | 91% | 104% | 115% | 84% | 100% |
| 20240805 | 1,293 | 1,362 | 1,164 | 1,183 | 268,600 | -191 | 86% | 91% | 155% | ▼▼▼ | 106% | 108% | 123% | 73% | 100% |
| 20240806 | 1,213 | 1,311 | 1,211 | 1,287 | 157,400 | 104 | 109% | 106% | 59% | ▲ | 109% | 110% | 122% | 79% | 109% |
| 20240807 | 1,227 | 1,365 | 1,222 | 1,332 | 137,200 | 45 | 103% | 109% | 87% | ▲▲ | 102% | 102% | 113% | 82% | 113% |
| 20240808 | 1,318 | 1,381 | 1,311 | 1,350 | 139,700 | 18 | 101% | 102% | 102% | ▲▲▲ | 99% | 112% | 121% | 83% | 114% |
| 20240809 | 1,230 | 1,271 | 1,200 | 1,219 | 719,100 | -131 | 90% | 99% | 515% | ▼ | 106% | 112% | 120% | 75% | 103% |
| 20240813 | 1,242 | 1,316 | 1,227 | 1,311 | 235,500 | 92 | 108% | 106% | 33% | ▲ | 102% | 107% | 113% | 83% | 111% |
| 20240814 | 1,323 | 1,348 | 1,297 | 1,344 | 124,900 | 33 | 103% | 102% | 53% | ▲▲ | 100% | 106% | 111% | 85% | 114% |
| 20240815 | 1,340 | 1,359 | 1,329 | 1,340 | 110,100 | -4 | 100% | 100% | 88% | ▼ | 101% | 102% | 109% | 85% | 113% |
| 20240816 | 1,373 | 1,387 | 1,339 | 1,381 | 184,300 | 41 | 103% | 101% | 167% | ▲ | 100% | 99% | 104% | 88% | 117% |
| 20240819 | 1,387 | 1,412 | 1,380 | 1,392 | 159,500 | 11 | 101% | 100% | 87% | ▲▲ | 102% | 104% | 104% | 89% | 118% |
| 20240820 | 1,392 | 1,433 | 1,387 | 1,415 | 116,200 | 23 | 102% | 102% | 73% | ▲▲▲ | 100% | 106% | 102% | 91% | 120% |
| 20240821 | 1,403 | 1,435 | 1,383 | 1,396 | 109,900 | -19 | 99% | 100% | 95% | ▼ | 98% | 106% | 102% | 90% | 118% |
| 20240822 | 1,413 | 1,414 | 1,368 | 1,379 | 83,600 | -17 | 99% | 98% | 76% | ▼▼ | 98% | 105% | 103% | 89% | 117% |
| 20240823 | 1,385 | 1,392 | 1,359 | 1,363 | 74,800 | -16 | 99% | 98% | 89% | ▼▼▼ | 106% | 109% | 102% | 88% | 115% |
| 20240826 | 1,366 | 1,455 | 1,366 | 1,443 | 155,000 | 80 | 106% | 106% | 207% | ▲ | 102% | 102% | 96% | 93% | 122% |
| 20240827 | 1,458 | 1,493 | 1,448 | 1,493 | 94,100 | 50 | 103% | 102% | 61% | ▲▲ | 97% | 97% | 97% | 97% | 126% |
| 20240828 | 1,493 | 1,499 | 1,443 | 1,449 | 96,700 | -44 | 97% | 97% | 103% | ▼ | 98% | 100% | 100% | 94% | 122% |
| 20240829 | 1,449 | 1,462 | 1,418 | 1,424 | 80,900 | -25 | 98% | 98% | 84% | ▼▼ | 103% | 99% | 100% | 95% | 120% |
| 20240830 | 1,454 | 1,493 | 1,450 | 1,491 | 104,000 | 67 | 105% | 103% | 129% | ▲ | 97% | 96% | 97% | 100% | 126% |
| 20240902 | 1,491 | 1,497 | 1,442 | 1,448 | 66,700 | -43 | 97% | 97% | 64% | ▼ | 101% | 99% | 101% | 97% | 122% |
| 20240903 | 1,440 | 1,460 | 1,439 | 1,448 | 49,700 | 0 | 100% | 101% | 75% | -- | 100% | 98% | 102% | 97% | 119% |
| 20240904 | 1,418 | 1,452 | 1,410 | 1,417 | 83,300 | -31 | 98% | 100% | 168% | ▼ | 101% | 98% | 102% | 95% | 116% |
| 20240905 | 1,419 | 1,464 | 1,414 | 1,437 | 78,500 | 20 | 101% | 101% | 94% | ▲ | 97% | 94% | 99% | 96% | 118% |
| 20240906 | 1,462 | 1,462 | 1,414 | 1,423 | 60,100 | -14 | 99% | 97% | 77% | ▼ | 101% | 99% | 105% | 95% | 117% |
| 20240909 | 1,386 | 1,396 | 1,365 | 1,394 | 57,600 | -29 | 98% | 101% | 96% | ▼▼ | 99% | 98% | 104% | 93% | 106% |
| 20240910 | 1,393 | 1,410 | 1,385 | 1,385 | 29,600 | -9 | 99% | 99% | 51% | ▼▼▼ | 96% | 99% | 102% | 93% | 103% |
| 20240911 | 1,394 | 1,394 | 1,331 | 1,342 | 59,900 | -43 | 97% | 96% | 202% | ▼▼▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20240912 | 1,382 | 1,395 | 1,362 | 1,378 | 44,300 | 36 | 103% | 100% | 74% | ▲ | 99% | 102% | 99% | 92% | 103% |
| 20240913 | 1,373 | 1,373 | 1,346 | 1,355 | 44,300 | -23 | 98% | 99% | 100% | ▼ | 99% | 101% | 98% | 91% | 101% |
| 20240917 | 1,383 | 1,383 | 1,352 | 1,369 | 42,600 | 14 | 101% | 99% | 96% | ▲ | 101% | 102% | 99% | 92% | 102% |
| 20240918 | 1,369 | 1,393 | 1,369 | 1,385 | 37,100 | 16 | 101% | 101% | 87% | ▲▲ | 100% | 103% | 97% | 93% | 103% |
| 20240919 | 1,404 | 1,416 | 1,390 | 1,398 | 41,000 | 13 | 101% | 100% | 111% | ▲▲▲ | 98% | 103% | 95% | 94% | 104% |
| 20240920 | 1,416 | 1,416 | 1,391 | 1,394 | 42,900 | -4 | 100% | 98% | 105% | ▼ | 99% | 102% | 95% | 93% | 104% |
| 20240924 | 1,404 | 1,416 | 1,391 | 1,395 | 33,700 | 1 | 100% | 99% | 79% | ▲ | 100% | 98% | 95% | 93% | 104% |
| 20240925 | 1,399 | 1,404 | 1,381 | 1,402 | 49,400 | 7 | 101% | 100% | 147% | ▲▲ | 102% | 95% | 93% | 94% | 104% |
| 20240926 | 1,419 | 1,459 | 1,417 | 1,452 | 77,600 | 50 | 104% | 102% | 157% | ▲▲▲ | 98% | 93% | 90% | 97% | 108% |
| 20240927 | 1,456 | 1,456 | 1,423 | 1,427 | 56,900 | -25 | 98% | 98% | 73% | ▼ | 99% | 98% | 95% | 96% | 106% |
| 20240930 | 1,390 | 1,405 | 1,361 | 1,374 | 88,000 | -53 | 96% | 99% | 155% | ▼▼ | 99% | 100% | 96% | 92% | 102% |
| 20241001 | 1,364 | 1,372 | 1,343 | 1,353 | 51,700 | -21 | 98% | 99% | 59% | ▼▼▼ | 98% | 100% | 97% | 93% | 101% |
| 20241002 | 1,348 | 1,367 | 1,325 | 1,325 | 76,300 | -28 | 98% | 98% | 148% | ▼▼▼▼ | 99% | 98% | 96% | 91% | 100% |
| 20241003 | 1,355 | 1,355 | 1,332 | 1,348 | 70,900 | 23 | 102% | 99% | 93% | ▲ | 101% | 99% | 97% | 93% | 102% |
| 20241004 | 1,348 | 1,378 | 1,348 | 1,361 | 57,300 | 13 | 101% | 101% | 81% | ▲▲ | 98% | 95% | 92% | 94% | 103% |
| 20241007 | 1,376 | 1,376 | 1,348 | 1,348 | 58,300 | -13 | 99% | 98% | 102% | ▼ | 99% | 99% | 0% | 93% | 102% |
| 20241008 | 1,334 | 1,338 | 1,316 | 1,322 | 58,800 | -26 | 98% | 99% | 101% | ▼▼ | 99% | 98% | 0% | 91% | 100% |
| 20241009 | 1,338 | 1,345 | 1,325 | 1,331 | 33,200 | 9 | 101% | 99% | 56% | ▲ | 97% | 96% | 0% | 92% | 101% |
| 20241010 | 1,342 | 1,342 | 1,291 | 1,300 | 105,500 | -31 | 98% | 97% | 318% | ▼ | 101% | 100% | 0% | 90% | 100% |
| 20241011 | 1,300 | 1,319 | 1,300 | 1,313 | 53,200 | 13 | 101% | 101% | 50% | ▲ | 100% | 100% | 0% | 90% | 101% |
| 20241015 | 1,310 | 1,323 | 1,301 | 1,316 | 60,500 | 3 | 100% | 100% | 114% | ▲▲ | 100% | 101% | 0% | 91% | 101% |
| 20241016 | 1,295 | 1,311 | 1,289 | 1,293 | 45,900 | -23 | 98% | 100% | 76% | ▼ | 98% | 97% | 0% | 89% | 100% |
| 20241017 | 1,307 | 1,307 | 1,285 | 1,286 | 51,300 | -7 | 99% | 98% | 112% | ▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 1,300 | 1,307 | 1,288 | 1,301 | 32,800 | 15 | 101% | 100% | 64% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20241021 | 1,299 | 1,323 | 1,295 | 1,304 | 51,600 | 3 | 100% | 100% | 157% | ▲▲ | 97% | 0% | 0% | 90% | 101% |
| 20241022 | 1,297 | 1,297 | 1,261 | 1,264 | 60,600 | -40 | 97% | 97% | 117% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 27,900 | 383,500 | 2,000 | 189,900 | 25,900 | 193,600 |
| 2024-10-11 | 28,200 | 381,200 | 2,000 | 190,700 | 26,200 | 190,500 |
| 2024-10-04 | 7,400 | 373,400 | 2,000 | 189,000 | 5,400 | 184,400 |
| 2024-09-27 | 7,200 | 362,200 | 2,000 | 183,000 | 5,200 | 179,200 |
| 2024-09-20 | 10,200 | 362,600 | 2,000 | 187,200 | 8,200 | 175,400 |
| 2024-09-13 | 10,100 | 362,500 | 2,000 | 187,900 | 8,100 | 174,600 |
| 2024-09-06 | 10,500 | 356,400 | 2,000 | 188,200 | 8,500 | 168,200 |
| 2024-08-30 | 7,200 | 366,600 | 2,000 | 195,800 | 5,200 | 170,800 |
| 2024-08-23 | 8,800 | 459,200 | 2,000 | 253,600 | 6,800 | 205,600 |
| 2024-08-16 | 10,200 | 463,800 | 2,000 | 261,500 | 8,200 | 202,300 |
| 2024-08-09 | 4,300 | 553,700 | 2,000 | 322,200 | 2,300 | 231,500 |
| 2024-08-02 | 5,300 | 491,600 | 2,000 | 295,600 | 3,300 | 196,000 |
| 2024-07-26 | 5,300 | 453,600 | 2,000 | 305,900 | 3,300 | 147,700 |
| 2024-07-19 | 17,800 | 426,900 | 14,000 | 301,500 | 3,800 | 125,400 |
| 2024-07-12 | 20,200 | 419,000 | 14,000 | 304,900 | 6,200 | 114,100 |
| 2024-07-05 | 17,800 | 458,600 | 14,000 | 316,700 | 3,800 | 141,900 |
| 2024-06-28 | 17,800 | 479,000 | 14,000 | 313,900 | 3,800 | 165,100 |
| 2024-06-21 | 21,200 | 465,700 | 14,100 | 313,700 | 7,100 | 152,000 |
| 2024-06-14 | 21,800 | 476,900 | 14,000 | 323,500 | 7,800 | 153,400 |
| 2024-06-07 | 33,000 | 492,400 | 14,000 | 325,900 | 19,000 | 166,500 |
| 2024-05-31 | 9,500 | 499,900 | 2,000 | 326,300 | 7,500 | 173,600 |
| 2024-05-24 | 8,700 | 518,100 | 2,000 | 330,800 | 6,700 | 187,300 |
| 2024-05-17 | 15,200 | 463,400 | 2,000 | 320,500 | 13,200 | 142,900 |
| 2024-05-10 | 30,800 | 457,300 | 2,000 | 311,100 | 28,800 | 146,200 |
| 2024-05-02 | 7,600 | 474,000 | 2,000 | 310,100 | 5,600 | 163,900 |
| 2024-04-26 | 7,000 | 483,100 | 2,000 | 317,400 | 5,000 | 165,700 |
| 2024-04-19 | 10,200 | 486,900 | 2,100 | 317,000 | 8,100 | 169,900 |
| 2024-04-12 | 14,000 | 532,300 | 2,000 | 348,700 | 12,000 | 183,600 |
| 2024-04-05 | 16,100 | 531,900 | 2,000 | 344,500 | 14,100 | 187,400 |
| 2024-03-29 | 19,300 | 554,600 | 2,000 | 355,500 | 17,300 | 199,100 |
| 2024-03-22 | 15,700 | 548,000 | 2,000 | 344,800 | 13,700 | 203,200 |
| 2024-03-15 | 19,300 | 547,600 | 2,000 | 342,000 | 17,300 | 205,600 |
| 2024-03-08 | 13,200 | 490,200 | 2,000 | 354,200 | 11,200 | 136,000 |
| 2024-03-01 | 14,800 | 610,900 | 2,000 | 353,600 | 12,800 | 257,300 |
| 2024-02-22 | 16,800 | 606,000 | 2,000 | 349,200 | 14,800 | 256,800 |
| 2024-02-16 | 16,900 | 617,900 | 2,000 | 354,900 | 14,900 | 263,000 |
| 2024-02-09 | 39,700 | 598,600 | 2,000 | 388,600 | 37,700 | 210,000 |
| 2024-02-02 | 6,600 | 581,300 | 1,600 | 329,300 | 5,000 | 252,000 |
| 2024-01-26 | 7,100 | 574,700 | 1,700 | 315,500 | 5,400 | 259,200 |
| 2024-01-19 | 7,300 | 572,700 | 1,300 | 321,200 | 6,000 | 251,500 |
| 2024-01-12 | 9,800 | 564,700 | 1,300 | 318,300 | 8,500 | 246,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 15:10 | チャームケア | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240926 | 15:10 | チャームケア | 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 |
| 20240925 | 15:30 | チャームケア | 支配株主等に関する事項について |
| 20240826 | 15:30 | チャームケア | 取締役候補者の選任に関するお知らせ |
| 20240808 | 15:10 | チャームケア | 2024年６月期 決算短信〔日本基準〕(連結) |
| 20240808 | 15:10 | チャームケア | 2024年６月期 通期 決算説明資料 |
| 20240808 | 15:10 | チャームケア | 剰余金の配当（増配）に関するお知らせ |
| 20240808 | 15:10 | チャームケア | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240627 | 12:10 | チャームケア | （開示事項の経過）販売用不動産（仲池上案件）の売買契約締結に関するお知らせ |
| 20240627 | 12:10 | チャームケア | （開示事項の経過）販売用不動産（宝塚小浜案件）の売買契約締結に関するお知らせ |
| 20240626 | 16:00 | チャームケア | 資本業務提携に関するお知らせ |
| 20240621 | 16:05 | チャームケア | 人事異動に関するお知らせ |
| 20240620 | 14:15 | チャームケア | （開示事項の経過）特別利益（固定資産売却益）の計上に関するお知らせ |
| 20240612 | 12:30 | チャームケア | 販売用不動産（仲池上案件）の売買契約締結に関するお知らせ |
| 20240530 | 16:40 | チャームケア | 特別利益（固定資産売却益）の計上に関するお知らせ |
| 20240507 | 15:10 | チャームケア | 2024年６月期第３四半期決算短信〔日本基準〕(連結) |
| 20240507 | 15:10 | チャームケア | 2024年６月期 第３四半期 決算説明資料 |
| 20240328 | 15:10 | チャームケア | 連結子会社における事業譲受に関するお知らせ |
| 20240205 | 15:10 | チャームケア | 2024年６月期第２四半期決算短信〔日本基準〕(連結) |
| 20240205 | 15:10 | チャームケア | 2024年６月期 第２四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6062 | 1 | 【公式】介護付有料老人ホーム（介護施設) チャーム・ケア・コーポレーション | 2024-10-23 01:24:30 |
| 6062 | 3 | 2024.10.17プレスリリース韓国損害保険大手企業との提携についてのお知らせ | 2024-10-22 01:30:49 |
| 6062 | 3 | 第24回アートギャラリーホーム作品募集（若手アーティストの支援活動）のお知らせ | お知らせ | 【公式】チャーム・ケア・コーポレーション | 東京・神奈川・大阪・奈良・京都・兵庫の介護付有料老人ホー | 2024-10-15 09:31:15 |
| 6062 | 3 | 2024.10.01プレスリリースセレッソ大阪ヤンマーレディース シルバーパートナー契約締結のお知らせ | 2024-10-01 13:30:59 |
| 6062 | 3 | 新規開設予定ホームに関するお知らせ【2025年10月オープン予定 (仮称)チャームスイート能見台】 | お知らせ | 【公式】チャーム・ケア・コーポレーション | 東京・神奈川・大阪・奈良・京都・兵庫 | 2024-10-01 13:30:34 |
| 6062 | 3 | 新規開設予定ホームに関するお知らせ【2025年11月オープン予定 (仮称)チャーム六郷】 | お知らせ | 【公式】チャーム・ケア・コーポレーション | 東京・神奈川・大阪・奈良・京都・兵庫の介護付有 | 2024-08-05 18:29:47 |
| 6062 | 3 | 【大田区馬込】介護付有料老人ホーム「チャームスイート旗の台」の内覧会に行ってきました！ | リビング東京Web | 2024-07-12 22:30:06 |
| 6062 | 3 | 若手アーティストの支援事業（第22回アートギャラリーホーム作品募集）のお知らせ | お知らせ | 【公式】チャーム・ケア・コーポレーション | 東京・神奈川・大阪・奈良・京都・兵庫の介護付有料老人ホー | 2024-06-15 12:55:20 |
| 6062 | 3 | 2023年2月「個別入居相談会」開催情報（チャーム清澄白河） | お知らせ | 【公式】チャーム・ケア・コーポレーション | 東京・神奈川・大阪・奈良・京都・兵庫の介護付有料老人ホーム（介護施設） | 2024-06-15 12:55:18 |
| 6062 | 3 | 介護付き有料老人ホーム『花咲シリーズ』 | 2024-06-15 12:55:17 |