| 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 | 341 | 342 | 341 | 342 | 400 | 1 | 100% | 100% | 10% | ▲▲ | 98% | 99% | 98% | 100% | 103% |
| 20250311 | 350 | 350 | 341 | 343 | 3,000 | 1 | 100% | 98% | 750% | ▲▲▲ | 99% | 101% | 100% | 100% | 103% |
| 20250312 | 342 | 347 | 340 | 340 | 1,200 | -3 | 99% | 99% | 40% | ▼ | 99% | 101% | 101% | 99% | 102% |
| 20250313 | 341 | 341 | 336 | 336 | 2,600 | -4 | 99% | 99% | 217% | ▼▼ | 101% | 102% | 102% | 98% | 101% |
| 20250314 | 336 | 343 | 336 | 341 | 1,500 | 5 | 101% | 101% | 58% | ▲ | 101% | 99% | 100% | 99% | 102% |
| 20250317 | 344 | 347 | 341 | 346 | 7,200 | 5 | 101% | 101% | 480% | ▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20250318 | 343 | 343 | 342 | 343 | 500 | -3 | 99% | 100% | 7% | ▼ | 100% | 99% | 98% | 99% | 103% |
| 20250319 | 343 | 345 | 342 | 342 | 1,100 | -1 | 100% | 100% | 220% | ▼▼ | 100% | 101% | 99% | 99% | 102% |
| 20250321 | 340 | 347 | 339 | 340 | 2,900 | -2 | 99% | 100% | 264% | ▼▼▼ | 100% | 101% | 95% | 98% | 101% |
| 20250324 | 340 | 341 | 336 | 339 | 1,500 | -1 | 100% | 100% | 52% | ▼▼▼▼ | 100% | 100% | 95% | 98% | 101% |
| 20250325 | 339 | 343 | 338 | 338 | 2,400 | -1 | 100% | 100% | 160% | ▼▼▼▼▼ | 99% | 101% | 96% | 98% | 101% |
| 20250326 | 338 | 340 | 336 | 336 | 3,100 | -2 | 99% | 99% | 129% | ▼▼▼▼▼▼ | 101% | 102% | 96% | 97% | 100% |
| 20250327 | 337 | 342 | 337 | 342 | 1,200 | 6 | 102% | 101% | 39% | ▲ | 100% | 101% | 96% | 99% | 102% |
| 20250328 | 338 | 341 | 336 | 338 | 1,800 | -4 | 99% | 100% | 150% | ▼ | 100% | 99% | 96% | 98% | 101% |
| 20250331 | 338 | 345 | 337 | 337 | 1,800 | -1 | 100% | 100% | 100% | ▼▼ | 102% | 100% | 96% | 97% | 100% |
| 20250401 | 336 | 343 | 336 | 343 | 8,700 | 6 | 102% | 102% | 483% | ▲ | 99% | 94% | 94% | 99% | 102% |
| 20250402 | 343 | 343 | 337 | 341 | 800 | -2 | 99% | 99% | 9% | ▼ | 100% | 94% | 96% | 99% | 101% |
| 20250403 | 337 | 337 | 331 | 336 | 5,500 | -5 | 99% | 100% | 688% | ▼▼ | 102% | 96% | 98% | 97% | 100% |
| 20250404 | 328 | 335 | 315 | 335 | 14,800 | -1 | 100% | 102% | 269% | ▼▼▼ | 98% | 99% | 99% | 97% | 100% |
| 20250408 | 326 | 332 | 314 | 321 | 6,700 | -14 | 96% | 98% | 45% | ▼▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20250409 | 318 | 320 | 316 | 317 | 2,100 | -4 | 99% | 100% | 31% | ▼▼▼▼▼ | 99% | 101% | 102% | 92% | 100% |
| 20250410 | 320 | 325 | 316 | 316 | 2,700 | -1 | 100% | 99% | 129% | ▼▼▼▼▼▼ | 100% | 103% | 103% | 91% | 100% |
| 20250411 | 315 | 318 | 311 | 316 | 3,100 | 0 | 100% | 100% | 115% | -- | 102% | 102% | 103% | 91% | 100% |
| 20250414 | 317 | 342 | 316 | 322 | 26,000 | 6 | 102% | 102% | 839% | ▲ | 101% | 101% | 102% | 93% | 102% |
| 20250415 | 321 | 323 | 319 | 323 | 3,800 | 1 | 100% | 101% | 15% | ▲▲ | 100% | 100% | 102% | 93% | 102% |
| 20250416 | 320 | 323 | 318 | 320 | 1,100 | -3 | 99% | 100% | 29% | ▼ | 100% | 100% | 101% | 93% | 101% |
| 20250417 | 322 | 324 | 320 | 323 | 1,100 | 3 | 101% | 100% | 100% | ▲ | 98% | 98% | 99% | 94% | 102% |
| 20250418 | 328 | 328 | 322 | 323 | 2,800 | 0 | 100% | 98% | 255% | -- | 99% | 98% | 101% | 94% | 102% |
| 20250421 | 322 | 322 | 320 | 320 | 900 | -3 | 99% | 99% | 32% | ▼ | 100% | 99% | 101% | 93% | 101% |
| 20250422 | 322 | 328 | 321 | 321 | 3,800 | 1 | 100% | 100% | 422% | ▲ | 100% | 99% | 101% | 94% | 102% |
| 20250423 | 323 | 325 | 323 | 323 | 1,100 | 2 | 101% | 100% | 29% | ▲▲ | 98% | 99% | 100% | 94% | 102% |
| 20250424 | 322 | 347 | 312 | 317 | 61,800 | -6 | 98% | 98% | 5618% | ▼ | 98% | 99% | 100% | 92% | 100% |
| 20250425 | 322 | 323 | 315 | 316 | 7,400 | -1 | 100% | 98% | 12% | ▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20250428 | 319 | 322 | 319 | 320 | 3,400 | 4 | 101% | 100% | 46% | ▲ | 101% | 102% | 101% | 93% | 101% |
| 20250430 | 318 | 320 | 318 | 320 | 700 | 0 | 100% | 101% | 21% | -- | 99% | 102% | 100% | 93% | 101% |
| 20250501 | 320 | 320 | 317 | 318 | 1,900 | -2 | 99% | 99% | 271% | ▼ | 100% | 103% | 101% | 93% | 101% |
| 20250502 | 318 | 320 | 318 | 318 | 2,100 | 0 | 100% | 100% | 111% | -- | 101% | 102% | 100% | 95% | 101% |
| 20250507 | 320 | 323 | 320 | 323 | 5,600 | 5 | 102% | 101% | 267% | ▲ | 102% | 101% | 101% | 96% | 102% |
| 20250508 | 319 | 325 | 319 | 325 | 2,700 | 2 | 101% | 102% | 48% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250509 | 325 | 326 | 324 | 326 | 900 | 1 | 100% | 100% | 33% | ▲▲▲ | 102% | 101% | 101% | 100% | 103% |
| 20250512 | 320 | 326 | 320 | 326 | 3,400 | 0 | 100% | 102% | 378% | -- | 99% | 98% | 99% | 100% | 103% |
| 20250513 | 325 | 327 | 318 | 323 | 4,800 | -3 | 99% | 99% | 141% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20250514 | 322 | 325 | 322 | 322 | 400 | -1 | 100% | 100% | 8% | ▼▼ | 100% | 99% | 100% | 99% | 102% |
| 20250515 | 321 | 324 | 319 | 322 | 1,200 | 0 | 100% | 100% | 300% | -- | 99% | 99% | 100% | 99% | 102% |
| 20250516 | 321 | 334 | 308 | 318 | 51,900 | -4 | 99% | 99% | 4325% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20250519 | 315 | 320 | 315 | 317 | 1,100 | -1 | 100% | 101% | 2% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20250520 | 317 | 321 | 314 | 318 | 5,200 | 1 | 100% | 100% | 473% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20250521 | 317 | 320 | 317 | 318 | 1,300 | 0 | 100% | 100% | 25% | -- | 99% | 100% | 100% | 98% | 101% |
| 20250522 | 320 | 320 | 317 | 317 | 4,100 | -1 | 100% | 99% | 315% | ▼ | 101% | 101% | 101% | 97% | 100% |
| 20250523 | 316 | 321 | 316 | 319 | 800 | 2 | 101% | 101% | 20% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20250526 | 319 | 320 | 308 | 318 | 6,500 | -1 | 100% | 100% | 813% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20250527 | 319 | 320 | 319 | 320 | 600 | 2 | 101% | 100% | 9% | ▲ | 100% | 98% | 0% | 98% | 101% |
| 20250528 | 321 | 321 | 319 | 320 | 600 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 0% | 98% | 101% |
| 20250529 | 319 | 331 | 303 | 317 | 89,800 | -3 | 99% | 99% | 14967% | ▼ | 100% | 102% | 0% | 97% | 100% |
| 20250530 | 317 | 318 | 315 | 316 | 1,900 | -1 | 100% | 100% | 2% | ▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250602 | 314 | 316 | 313 | 314 | 2,700 | -2 | 99% | 100% | 142% | ▼▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20250603 | 313 | 320 | 313 | 316 | 2,900 | 2 | 101% | 101% | 107% | ▲ | 102% | 0% | 0% | 97% | 101% |
| 20250604 | 316 | 326 | 316 | 322 | 5,000 | 6 | 102% | 102% | 172% | ▲▲ | 99% | 0% | 0% | 99% | 103% |
| 20250605 | 321 | 323 | 318 | 318 | 22,900 | -4 | 99% | 99% | 458% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20250606 | 317 | 319 | 317 | 319 | 1,500 | 1 | 100% | 101% | 7% | ▲ | % | % | % | 98% | 102% |
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 | 687,700 | 0 | 638,600 | 0 | 49,100 |
| 2025-05-23 | 0 | 688,000 | 0 | 638,100 | 0 | 49,900 |
| 2025-05-16 | 0 | 688,300 | 0 | 638,400 | 0 | 49,900 |
| 2025-05-09 | 0 | 691,500 | 0 | 639,300 | 0 | 52,200 |
| 2025-05-02 | 0 | 691,500 | 0 | 639,900 | 0 | 51,600 |
| 2025-04-25 | 0 | 690,400 | 0 | 639,500 | 0 | 50,900 |
| 2025-04-18 | 0 | 691,700 | 0 | 638,700 | 0 | 53,000 |
| 2025-04-11 | 0 | 694,500 | 0 | 638,600 | 0 | 55,900 |
| 2025-04-04 | 0 | 694,200 | 0 | 639,500 | 0 | 54,700 |
| 2025-03-28 | 0 | 706,700 | 0 | 646,600 | 0 | 60,100 |
| 2025-03-21 | 0 | 707,300 | 0 | 646,600 | 0 | 60,700 |
| 2025-03-14 | 0 | 706,900 | 0 | 646,600 | 0 | 60,300 |
| 2025-03-07 | 0 | 706,300 | 0 | 646,600 | 0 | 59,700 |
| 2025-02-28 | 0 | 706,300 | 0 | 646,700 | 0 | 59,600 |
| 2025-02-21 | 0 | 706,400 | 0 | 646,900 | 0 | 59,500 |
| 2025-02-14 | 0 | 707,400 | 0 | 647,200 | 0 | 60,200 |
| 2025-02-07 | 0 | 706,100 | 0 | 647,400 | 0 | 58,700 |
| 2025-01-31 | 0 | 708,300 | 0 | 647,400 | 0 | 60,900 |
| 2025-01-24 | 0 | 708,600 | 0 | 647,400 | 0 | 61,200 |
| 2025-01-17 | 0 | 709,200 | 0 | 647,300 | 0 | 61,900 |
| 2025-01-10 | 0 | 710,500 | 0 | 646,800 | 0 | 63,700 |
| 2024-12-27 | 0 | 813,400 | 0 | 749,700 | 0 | 63,700 |
| 2024-12-20 | 0 | 799,300 | 0 | 709,600 | 0 | 89,700 |
| 2024-12-13 | 0 | 728,700 | 0 | 639,600 | 0 | 89,100 |
| 2024-12-06 | 0 | 724,700 | 0 | 642,900 | 0 | 81,800 |
| 2024-11-29 | 0 | 725,900 | 0 | 644,000 | 0 | 81,900 |
| 2024-11-22 | 0 | 723,900 | 0 | 643,300 | 0 | 80,600 |
| 2024-11-15 | 0 | 727,900 | 0 | 647,900 | 0 | 80,000 |
| 2024-11-08 | 0 | 729,400 | 0 | 646,900 | 0 | 82,500 |
| 2024-11-01 | 0 | 732,800 | 0 | 646,900 | 0 | 85,900 |
| 2024-10-25 | 0 | 719,300 | 0 | 646,700 | 0 | 72,600 |
| 2024-10-18 | 0 | 716,500 | 0 | 646,900 | 0 | 69,600 |
| 2024-10-11 | 0 | 715,400 | 0 | 646,900 | 0 | 68,500 |
| 2024-10-04 | 0 | 751,100 | 0 | 646,900 | 0 | 104,200 |
| 2024-09-27 | 0 | 751,200 | 0 | 646,900 | 0 | 104,300 |
| 2024-09-20 | 0 | 752,200 | 0 | 647,100 | 0 | 105,100 |
| 2024-09-13 | 0 | 753,700 | 0 | 647,200 | 0 | 106,500 |
| 2024-09-06 | 0 | 753,900 | 0 | 648,100 | 0 | 105,800 |
| 2024-08-30 | 0 | 756,000 | 0 | 647,200 | 0 | 108,800 |
| 2024-08-23 | 0 | 756,800 | 0 | 647,100 | 0 | 109,700 |
| 2024-08-16 | 0 | 758,400 | 0 | 647,200 | 0 | 111,200 |
| 2024-08-09 | 0 | 757,200 | 0 | 646,800 | 0 | 110,400 |
| 2024-08-02 | 0 | 799,900 | 0 | 666,300 | 0 | 133,600 |
| 2024-07-26 | 0 | 810,900 | 0 | 665,300 | 0 | 145,600 |
| 2024-07-19 | 0 | 812,600 | 0 | 660,900 | 0 | 151,700 |
| 2024-07-12 | 0 | 817,100 | 0 | 656,100 | 0 | 161,000 |
| 2024-07-05 | 0 | 809,800 | 0 | 657,700 | 0 | 152,100 |
| 2024-06-28 | 0 | 786,400 | 0 | 658,500 | 0 | 127,900 |
| 2024-06-21 | 0 | 782,000 | 0 | 656,700 | 0 | 125,300 |
| 2024-06-14 | 0 | 782,900 | 0 | 659,000 | 0 | 123,900 |
| 2024-06-07 | 0 | 785,700 | 0 | 660,200 | 0 | 125,500 |
| 2024-05-31 | 0 | 766,900 | 0 | 660,100 | 0 | 106,800 |
| 2024-05-24 | 0 | 770,100 | 0 | 657,300 | 0 | 112,800 |
| 2024-05-17 | 0 | 761,000 | 0 | 649,100 | 0 | 111,900 |
| 2024-05-10 | 0 | 760,800 | 0 | 648,000 | 0 | 112,800 |
| 2024-05-02 | 0 | 753,500 | 0 | 642,300 | 0 | 111,200 |
| 2024-04-26 | 0 | 786,200 | 0 | 640,900 | 0 | 145,300 |
| 2024-04-19 | 0 | 786,000 | 0 | 637,600 | 0 | 148,400 |
| 2024-04-12 | 0 | 787,600 | 0 | 637,900 | 0 | 149,700 |
| 2024-04-05 | 0 | 791,600 | 0 | 641,200 | 0 | 150,400 |
| 2024-03-29 | 0 | 779,900 | 0 | 635,500 | 0 | 144,400 |
| 2024-03-22 | 0 | 774,500 | 0 | 630,000 | 0 | 144,500 |
| 2024-03-15 | 0 | 762,800 | 0 | 619,000 | 0 | 143,800 |
| 2024-03-08 | 0 | 477,200 | 0 | 331,300 | 0 | 145,900 |
| 2024-03-01 | 0 | 468,000 | 0 | 325,400 | 0 | 142,600 |
| 2024-02-22 | 0 | 461,300 | 0 | 322,700 | 0 | 138,600 |
| 2024-02-16 | 0 | 455,400 | 0 | 319,800 | 0 | 135,600 |
| 2024-02-09 | 0 | 441,300 | 0 | 305,400 | 0 | 135,900 |
| 2024-02-02 | 0 | 427,600 | 0 | 300,600 | 0 | 127,000 |
| 2024-01-26 | 0 | 415,100 | 0 | 297,700 | 0 | 117,400 |
| 2024-01-19 | 0 | 408,600 | 0 | 293,400 | 0 | 115,200 |
| 2024-01-12 | 0 | 370,300 | 0 | 256,000 | 0 | 114,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250217 | 17:30 | Ｇ－キャリア | ストック・オプション（新株予約権）発行内容確定 の お知らせ |
| 20250214 | 19:00 | Ｇ－キャリア | 2025年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20250214 | 19:00 | Ｇ－キャリア | 決算説明資料（2025年９月期 第１四半期） |
| 20250130 | 17:00 | Ｇ－キャリア | ストック・オプション（新株予約権）の付与に関するお知らせ |
| 20241227 | 16:00 | Ｇ－キャリア | 事業計画及び成長可能性に関する事項 |
| 20241226 | 16:00 | Ｇ－キャリア | 支配株主等に関する事項について |
| 20241128 | 17:00 | Ｇ－キャリア | 連結子会社の吸収合併に関するお知らせ |
| 20241128 | 17:00 | Ｇ－キャリア | 定款の一部変更に関するお知らせ |
| 20241128 | 17:00 | Ｇ－キャリア | 取締役候補者の選任に関するお知らせ |
| 20241128 | 17:00 | Ｇ－キャリア | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20241114 | 17:00 | Ｇ－キャリア | 剰余金の配当（復配）に 関するお知らせ |
| 20241114 | 17:00 | Ｇ－キャリア | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | Ｇ－キャリア | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | Ｇ－キャリア | 決算説明資料（2024年９月期 第３四半期） |
| 20240814 | 16:00 | Ｇ－キャリア | 通期連結業績予想の修正に関するお知らせ |
| 20240515 | 16:00 | Ｇ－キャリア | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | Ｇ－キャリア | 決算説明資料（2024年９月期 第２四半期） |
| 20240328 | 17:00 | Ｇ－キャリア | 連結子会社株式の追加取得に関するお知らせ |
| 20240214 | 16:00 | Ｇ－キャリア | 決算説明資料（2024年９月期 第１四半期） |
| 20240214 | 16:00 | Ｇ－キャリア | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 6198 | 1 | 株式会社キャリア | 2025-06-07 18:26:49 |
| 6198 | 2 | 第16回定時株主総会決議ご通知.pdf - Google ドライブ | 2025-01-06 19:29:25 |
| 6198 | 2 | 第16回定時株主総会招集ご通知 | 2024-12-02 22:31:29 |
| 6198 | 2 | 株式会社キャリア_第15回定時株主総会【無断使用禁止】.mp4 - Google ドライブ | 2024-06-21 16:40:38 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:08 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:07 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:06 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:05 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:04 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:03 |