| 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 | 383 | 394 | 383 | 392 | 2,200 | 9 | 102% | 102% | 46% | ▲ | 101% | 98% | 99% | 96% | 102% |
| 20240726 | 384 | 386 | 383 | 386 | 4,300 | -6 | 98% | 101% | 195% | ▼ | 98% | 97% | 99% | 95% | 101% |
| 20240729 | 388 | 388 | 377 | 380 | 6,100 | -6 | 98% | 98% | 142% | ▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20240730 | 380 | 380 | 380 | 380 | 300 | 0 | 100% | 100% | 5% | -- | 100% | 95% | 102% | 93% | 100% |
| 20240731 | 375 | 379 | 371 | 374 | 2,500 | -6 | 98% | 100% | 833% | ▼ | 101% | 95% | 103% | 92% | 100% |
| 20240801 | 374 | 379 | 370 | 377 | 6,400 | 3 | 101% | 101% | 256% | ▲ | 99% | 92% | 101% | 92% | 101% |
| 20240802 | 380 | 382 | 370 | 375 | 8,400 | -2 | 99% | 99% | 131% | ▼ | 95% | 103% | 107% | 92% | 100% |
| 20240805 | 358 | 358 | 295 | 340 | 30,300 | -35 | 91% | 95% | 361% | ▼▼ | 110% | 113% | 119% | 83% | 100% |
| 20240806 | 324 | 356 | 323 | 355 | 23,600 | 15 | 104% | 110% | 78% | ▲ | 101% | 105% | 111% | 87% | 104% |
| 20240807 | 347 | 371 | 340 | 351 | 12,500 | -4 | 99% | 101% | 53% | ▼ | 100% | 107% | 110% | 86% | 103% |
| 20240808 | 350 | 356 | 341 | 351 | 4,600 | 0 | 100% | 100% | 37% | -- | 103% | 106% | 108% | 86% | 103% |
| 20240809 | 356 | 369 | 349 | 367 | 5,300 | 16 | 105% | 103% | 115% | ▲ | 99% | 104% | 104% | 90% | 108% |
| 20240813 | 368 | 369 | 365 | 365 | 1,300 | -2 | 99% | 99% | 25% | ▼ | 100% | 104% | 104% | 89% | 107% |
| 20240814 | 367 | 372 | 364 | 366 | 2,400 | 1 | 100% | 100% | 185% | ▲ | 102% | 103% | 104% | 90% | 108% |
| 20240815 | 366 | 374 | 350 | 374 | 6,400 | 8 | 102% | 102% | 267% | ▲▲ | 101% | 101% | 102% | 94% | 110% |
| 20240816 | 375 | 381 | 370 | 379 | 5,500 | 5 | 101% | 101% | 86% | ▲▲▲ | 101% | 100% | 100% | 95% | 111% |
| 20240819 | 380 | 382 | 380 | 382 | 700 | 3 | 101% | 101% | 13% | ▲▲▲▲ | 99% | 101% | 100% | 97% | 112% |
| 20240820 | 380 | 380 | 375 | 376 | 800 | -6 | 98% | 99% | 114% | ▼ | 99% | 102% | 101% | 96% | 111% |
| 20240821 | 378 | 383 | 373 | 376 | 2,900 | 0 | 100% | 99% | 363% | -- | 101% | 102% | 101% | 96% | 111% |
| 20240822 | 375 | 390 | 375 | 380 | 4,100 | 4 | 101% | 101% | 141% | ▲ | 101% | 101% | 102% | 97% | 112% |
| 20240823 | 374 | 388 | 374 | 376 | 4,700 | -4 | 99% | 101% | 115% | ▼ | 102% | 102% | 101% | 97% | 111% |
| 20240826 | 375 | 388 | 375 | 384 | 1,600 | 8 | 102% | 102% | 34% | ▲ | 100% | 100% | 99% | 100% | 113% |
| 20240827 | 383 | 383 | 383 | 383 | 200 | -1 | 100% | 100% | 13% | ▼ | 98% | 100% | 101% | 100% | 113% |
| 20240828 | 380 | 380 | 372 | 372 | 500 | -11 | 97% | 98% | 250% | ▼▼ | 102% | 103% | 103% | 97% | 109% |
| 20240829 | 370 | 377 | 370 | 377 | 200 | 5 | 101% | 102% | 40% | ▲ | 101% | 101% | 101% | 98% | 111% |
| 20240830 | 378 | 384 | 378 | 382 | 1,400 | 5 | 101% | 101% | 700% | ▲▲ | 99% | 99% | 100% | 99% | 112% |
| 20240902 | 383 | 384 | 377 | 378 | 3,300 | -4 | 99% | 99% | 236% | ▼ | 100% | 98% | 101% | 98% | 111% |
| 20240903 | 380 | 387 | 380 | 381 | 1,500 | 3 | 101% | 100% | 45% | ▲ | 99% | 96% | 100% | 99% | 109% |
| 20240904 | 382 | 382 | 380 | 380 | 400 | -1 | 100% | 99% | 27% | ▼ | 99% | 96% | 101% | 99% | 108% |
| 20240905 | 380 | 380 | 378 | 378 | 600 | -2 | 99% | 99% | 150% | ▼▼ | 99% | 98% | 101% | 98% | 108% |
| 20240906 | 377 | 378 | 363 | 373 | 4,700 | -5 | 99% | 99% | 783% | ▼▼▼ | 99% | 100% | 103% | 97% | 102% |
| 20240909 | 370 | 370 | 362 | 368 | 900 | -5 | 99% | 99% | 19% | ▼▼▼▼ | 99% | 103% | 104% | 96% | 101% |
| 20240910 | 368 | 368 | 363 | 365 | 2,200 | -3 | 99% | 99% | 244% | ▼▼▼▼▼ | 97% | 102% | 102% | 95% | 100% |
| 20240911 | 373 | 382 | 362 | 362 | 8,500 | -3 | 99% | 97% | 386% | ▼▼▼▼▼▼ | 102% | 105% | 106% | 94% | 100% |
| 20240913 | 361 | 371 | 361 | 370 | 1,600 | 8 | 102% | 102% | 19% | ▲ | 101% | 101% | 103% | 96% | 102% |
| 20240917 | 368 | 370 | 368 | 370 | 900 | 0 | 100% | 101% | 56% | -- | 102% | 102% | 102% | 96% | 102% |
| 20240918 | 371 | 379 | 369 | 378 | 2,500 | 8 | 102% | 102% | 278% | ▲ | 101% | 100% | 100% | 98% | 104% |
| 20240919 | 378 | 382 | 378 | 380 | 29,700 | 2 | 101% | 101% | 1188% | ▲▲ | 99% | 101% | 100% | 99% | 105% |
| 20240920 | 378 | 382 | 370 | 373 | 2,900 | -7 | 98% | 99% | 10% | ▼ | 100% | 102% | 102% | 97% | 103% |
| 20240924 | 373 | 375 | 372 | 372 | 1,000 | -1 | 100% | 100% | 34% | ▼▼ | 104% | 105% | 103% | 97% | 103% |
| 20240925 | 364 | 378 | 364 | 378 | 5,300 | 6 | 102% | 104% | 530% | ▲ | 99% | 102% | 99% | 98% | 104% |
| 20240926 | 376 | 378 | 370 | 373 | 1,700 | -5 | 99% | 99% | 32% | ▼ | 101% | 98% | 98% | 97% | 103% |
| 20240927 | 380 | 385 | 374 | 382 | 5,600 | 9 | 102% | 101% | 329% | ▲ | 99% | 98% | 98% | 100% | 106% |
| 20240930 | 380 | 380 | 372 | 375 | 500 | -7 | 98% | 99% | 9% | ▼ | 102% | 100% | 98% | 98% | 104% |
| 20241001 | 375 | 382 | 371 | 382 | 5,900 | 7 | 102% | 102% | 1180% | ▲ | 97% | 99% | 96% | 100% | 106% |
| 20241002 | 383 | 383 | 371 | 371 | 2,100 | -11 | 97% | 97% | 36% | ▼ | 100% | 103% | 99% | 97% | 102% |
| 20241003 | 369 | 374 | 369 | 370 | 1,600 | -1 | 100% | 100% | 76% | ▼▼ | 101% | 101% | 99% | 97% | 102% |
| 20241004 | 371 | 374 | 371 | 374 | 200 | 4 | 101% | 101% | 13% | ▲ | 99% | 100% | 98% | 98% | 103% |
| 20241007 | 373 | 377 | 370 | 371 | 1,800 | -3 | 99% | 99% | 900% | ▼ | 102% | 101% | 0% | 97% | 102% |
| 20241008 | 371 | 380 | 370 | 379 | 5,400 | 8 | 102% | 102% | 300% | ▲ | 99% | 99% | 0% | 99% | 105% |
| 20241009 | 377 | 379 | 373 | 375 | 1,100 | -4 | 99% | 99% | 20% | ▼ | 100% | 98% | 0% | 98% | 104% |
| 20241010 | 375 | 377 | 373 | 374 | 4,300 | -1 | 100% | 100% | 391% | ▼▼ | 98% | 98% | 0% | 98% | 103% |
| 20241011 | 375 | 381 | 358 | 366 | 8,900 | -8 | 98% | 98% | 207% | ▼▼▼ | 102% | 100% | 0% | 96% | 101% |
| 20241015 | 367 | 375 | 367 | 373 | 3,000 | 7 | 102% | 102% | 34% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241016 | 371 | 376 | 368 | 368 | 700 | -5 | 99% | 99% | 23% | ▼ | 99% | 99% | 0% | 96% | 101% |
| 20241017 | 370 | 378 | 360 | 368 | 1,900 | 0 | 100% | 99% | 271% | -- | 98% | 0% | 0% | 96% | 101% |
| 20241018 | 370 | 370 | 362 | 362 | 1,700 | -6 | 98% | 98% | 89% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 367 | 376 | 365 | 367 | 2,700 | 5 | 101% | 100% | 159% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 371 | 371 | 367 | 367 | 1,400 | 0 | 100% | 99% | 52% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-22 23:27:53 |
| 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 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:01 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:00 |