| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 97% | 102% |
| 20241003 | 369 | 374 | 369 | 370 | 1,600 | -1 | 100% | 100% | 76% | ▼▼ | 101% | 101% | 100% | 97% | 102% |
| 20241004 | 371 | 374 | 371 | 374 | 200 | 4 | 101% | 101% | 13% | ▲ | 99% | 100% | 99% | 98% | 103% |
| 20241007 | 373 | 377 | 370 | 371 | 1,800 | -3 | 99% | 99% | 900% | ▼ | 102% | 101% | 100% | 97% | 102% |
| 20241008 | 371 | 380 | 370 | 379 | 5,400 | 8 | 102% | 102% | 300% | ▲ | 99% | 99% | 98% | 99% | 105% |
| 20241009 | 377 | 379 | 373 | 375 | 1,100 | -4 | 99% | 99% | 20% | ▼ | 100% | 98% | 103% | 98% | 104% |
| 20241010 | 375 | 377 | 373 | 374 | 4,300 | -1 | 100% | 100% | 391% | ▼▼ | 98% | 98% | 103% | 98% | 103% |
| 20241011 | 375 | 381 | 358 | 366 | 8,900 | -8 | 98% | 98% | 207% | ▼▼▼ | 102% | 100% | 105% | 96% | 101% |
| 20241015 | 367 | 375 | 367 | 373 | 3,000 | 7 | 102% | 102% | 34% | ▲ | 99% | 99% | 104% | 98% | 102% |
| 20241016 | 371 | 376 | 368 | 368 | 700 | -5 | 99% | 99% | 23% | ▼ | 99% | 99% | 104% | 96% | 101% |
| 20241017 | 370 | 378 | 360 | 368 | 1,900 | 0 | 100% | 99% | 271% | -- | 98% | 99% | 104% | 96% | 101% |
| 20241018 | 370 | 370 | 362 | 362 | 1,700 | -6 | 98% | 98% | 89% | ▼ | 100% | 100% | 105% | 95% | 100% |
| 20241021 | 367 | 376 | 365 | 367 | 2,700 | 5 | 101% | 100% | 159% | ▲ | 99% | 95% | 104% | 96% | 101% |
| 20241022 | 371 | 371 | 367 | 367 | 1,400 | 0 | 100% | 99% | 52% | -- | 99% | 97% | 104% | 96% | 101% |
| 20241023 | 371 | 371 | 367 | 367 | 400 | 0 | 100% | 99% | 29% | -- | 100% | 98% | 105% | 96% | 101% |
| 20241024 | 367 | 374 | 367 | 367 | 400 | 0 | 100% | 100% | 100% | -- | 96% | 101% | 104% | 96% | 101% |
| 20241025 | 367 | 374 | 349 | 351 | 7,600 | -16 | 96% | 96% | 1900% | ▼ | 100% | 105% | 108% | 92% | 100% |
| 20241028 | 355 | 355 | 350 | 354 | 6,400 | 3 | 101% | 100% | 84% | ▲ | 100% | 103% | 106% | 93% | 101% |
| 20241029 | 360 | 361 | 360 | 361 | 400 | 7 | 102% | 100% | 6% | ▲▲ | 99% | 102% | 106% | 95% | 103% |
| 20241030 | 361 | 370 | 357 | 357 | 5,000 | -4 | 99% | 99% | 1250% | ▼ | 102% | 102% | 106% | 94% | 102% |
| 20241031 | 362 | 372 | 362 | 371 | 3,900 | 14 | 104% | 102% | 78% | ▲ | 101% | 104% | 102% | 98% | 106% |
| 20241101 | 369 | 409 | 366 | 371 | 43,700 | 0 | 100% | 101% | 1121% | -- | 97% | 102% | 100% | 98% | 106% |
| 20241105 | 379 | 379 | 363 | 366 | 7,700 | -5 | 99% | 97% | 18% | ▼ | 101% | 103% | 102% | 97% | 104% |
| 20241106 | 366 | 380 | 361 | 369 | 8,100 | 3 | 101% | 101% | 105% | ▲ | 99% | 103% | 100% | 97% | 105% |
| 20241107 | 372 | 380 | 368 | 369 | 3,600 | 0 | 100% | 99% | 44% | -- | 104% | 103% | 99% | 98% | 105% |
| 20241108 | 371 | 385 | 371 | 385 | 3,600 | 16 | 104% | 104% | 100% | ▲ | 96% | 98% | 92% | 100% | 110% |
| 20241111 | 391 | 393 | 375 | 376 | 4,900 | -9 | 98% | 96% | 136% | ▼ | 101% | 102% | 96% | 98% | 107% |
| 20241112 | 376 | 378 | 370 | 378 | 2,000 | 2 | 101% | 101% | 41% | ▲ | 102% | 101% | 96% | 98% | 108% |
| 20241113 | 376 | 382 | 372 | 382 | 3,100 | 4 | 101% | 102% | 155% | ▲▲ | 99% | 98% | 93% | 99% | 109% |
| 20241114 | 386 | 386 | 381 | 382 | 1,100 | 0 | 100% | 99% | 35% | -- | 97% | 94% | 91% | 99% | 109% |
| 20241115 | 395 | 395 | 382 | 382 | 10,600 | 0 | 100% | 97% | 964% | -- | 99% | 99% | 95% | 99% | 109% |
| 20241118 | 378 | 382 | 374 | 375 | 2,300 | -7 | 98% | 99% | 22% | ▼ | 103% | 101% | 98% | 97% | 107% |
| 20241119 | 367 | 380 | 367 | 378 | 7,100 | 3 | 101% | 103% | 309% | ▲ | 98% | 95% | 94% | 98% | 108% |
| 20241120 | 379 | 381 | 371 | 371 | 2,200 | -7 | 98% | 98% | 31% | ▼ | 100% | 97% | 96% | 96% | 106% |
| 20241121 | 373 | 379 | 365 | 373 | 7,100 | 2 | 101% | 100% | 323% | ▲ | 101% | 99% | 97% | 97% | 106% |
| 20241122 | 365 | 370 | 365 | 369 | 3,600 | -4 | 99% | 101% | 51% | ▼ | 98% | 99% | 96% | 96% | 105% |
| 20241125 | 364 | 367 | 354 | 358 | 10,500 | -11 | 97% | 98% | 292% | ▼▼ | 100% | 99% | 97% | 93% | 101% |
| 20241126 | 361 | 362 | 361 | 361 | 1,500 | 3 | 101% | 100% | 14% | ▲ | 98% | 98% | 95% | 94% | 101% |
| 20241127 | 363 | 363 | 353 | 357 | 2,300 | -4 | 99% | 98% | 153% | ▼ | 101% | 99% | 96% | 93% | 100% |
| 20241128 | 358 | 360 | 356 | 360 | 1,100 | 3 | 101% | 101% | 48% | ▲ | 100% | 101% | 97% | 94% | 101% |
| 20241129 | 356 | 357 | 355 | 356 | 1,500 | -4 | 99% | 100% | 136% | ▼ | 100% | 101% | 97% | 92% | 100% |
| 20241202 | 355 | 356 | 354 | 354 | 1,000 | -2 | 99% | 100% | 67% | ▼▼ | 100% | 100% | 97% | 92% | 100% |
| 20241203 | 354 | 356 | 353 | 354 | 2,400 | 0 | 100% | 100% | 240% | -- | 100% | 99% | 95% | 92% | 100% |
| 20241204 | 353 | 353 | 351 | 353 | 1,700 | -1 | 100% | 100% | 71% | ▼ | 102% | 100% | 95% | 92% | 100% |
| 20241205 | 350 | 360 | 350 | 358 | 6,000 | 5 | 101% | 102% | 353% | ▲ | 101% | 98% | 93% | 93% | 101% |
| 20241206 | 351 | 360 | 351 | 354 | 4,400 | -4 | 99% | 101% | 73% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241209 | 352 | 354 | 350 | 350 | 4,600 | -4 | 99% | 99% | 105% | ▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241210 | 349 | 350 | 349 | 350 | 3,200 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 0% | 92% | 100% |
| 20241211 | 346 | 359 | 337 | 345 | 15,100 | -5 | 99% | 100% | 472% | ▼ | 102% | 102% | 0% | 90% | 100% |
| 20241212 | 337 | 344 | 337 | 344 | 6,900 | -1 | 100% | 102% | 46% | ▼▼ | 99% | 96% | 0% | 90% | 100% |
| 20241213 | 349 | 349 | 334 | 345 | 6,000 | 1 | 100% | 99% | 87% | ▲ | 101% | 97% | 0% | 91% | 100% |
| 20241216 | 343 | 345 | 337 | 345 | 4,300 | 0 | 100% | 101% | 72% | -- | 101% | 96% | 0% | 91% | 100% |
| 20241217 | 341 | 346 | 339 | 343 | 4,300 | -2 | 99% | 101% | 100% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241218 | 339 | 339 | 335 | 336 | 3,700 | -7 | 98% | 99% | 86% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241219 | 334 | 335 | 330 | 331 | 35,800 | -5 | 99% | 99% | 968% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241220 | 326 | 329 | 326 | 327 | 43,800 | -4 | 99% | 100% | 122% | ▼▼▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:26:04 |
| 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 |
| 6198 | 2 | IR情報 | 株式会社キャリア | 2024-06-18 15:38:01 |