| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 951 | 954 | 945 | 949 | 54,500 | -2 | 100% | 100% | 87% | ▼ | 100% | 98% | 88% | 100% | 107% |
| 20240718 | 950 | 952 | 946 | 946 | 44,300 | -3 | 100% | 100% | 81% | ▼▼ | 99% | 98% | 89% | 99% | 106% |
| 20240719 | 946 | 946 | 935 | 936 | 72,800 | -10 | 99% | 99% | 164% | ▼▼▼ | 99% | 99% | 90% | 98% | 104% |
| 20240722 | 936 | 936 | 930 | 930 | 58,400 | -6 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 100% | 90% | 98% | 104% |
| 20240723 | 930 | 935 | 930 | 932 | 40,000 | 2 | 100% | 100% | 68% | ▲ | 99% | 99% | 90% | 98% | 103% |
| 20240724 | 937 | 937 | 930 | 930 | 48,200 | -2 | 100% | 99% | 121% | ▼ | 100% | 93% | 90% | 98% | 103% |
| 20240725 | 930 | 934 | 926 | 930 | 59,400 | 0 | 100% | 100% | 123% | -- | 99% | 92% | 90% | 98% | 102% |
| 20240726 | 931 | 934 | 926 | 926 | 69,900 | -4 | 100% | 99% | 118% | ▼ | 100% | 89% | 90% | 97% | 101% |
| 20240729 | 933 | 934 | 929 | 929 | 122,800 | 3 | 100% | 100% | 176% | ▲ | 98% | 93% | 95% | 98% | 101% |
| 20240730 | 884 | 896 | 869 | 869 | 265,900 | -60 | 94% | 98% | 217% | ▼ | 98% | 93% | 97% | 91% | 100% |
| 20240731 | 868 | 868 | 844 | 854 | 87,500 | -15 | 98% | 98% | 33% | ▼▼ | 98% | 96% | 99% | 90% | 100% |
| 20240801 | 851 | 851 | 831 | 835 | 57,400 | -19 | 98% | 98% | 66% | ▼▼▼ | 99% | 99% | 102% | 88% | 100% |
| 20240802 | 829 | 831 | 821 | 821 | 64,700 | -14 | 98% | 99% | 113% | ▼▼▼▼ | 93% | 102% | 105% | 86% | 100% |
| 20240805 | 806 | 811 | 750 | 750 | 153,500 | -71 | 91% | 93% | 237% | ▼▼▼▼▼ | 106% | 110% | 111% | 79% | 100% |
| 20240806 | 765 | 818 | 765 | 808 | 86,100 | 58 | 108% | 106% | 56% | ▲ | 101% | 104% | 105% | 85% | 108% |
| 20240807 | 808 | 828 | 800 | 820 | 39,200 | 12 | 101% | 101% | 46% | ▲▲ | 100% | 101% | 103% | 86% | 109% |
| 20240808 | 821 | 827 | 816 | 818 | 24,000 | -2 | 100% | 100% | 61% | ▼ | 100% | 102% | 103% | 86% | 109% |
| 20240809 | 821 | 828 | 810 | 820 | 28,600 | 2 | 100% | 100% | 119% | ▲ | 102% | 102% | 103% | 86% | 109% |
| 20240813 | 821 | 838 | 821 | 838 | 20,600 | 18 | 102% | 102% | 72% | ▲▲ | 99% | 99% | 100% | 88% | 112% |
| 20240814 | 844 | 844 | 828 | 832 | 16,100 | -6 | 99% | 99% | 78% | ▼ | 100% | 101% | 100% | 88% | 111% |
| 20240815 | 832 | 838 | 826 | 831 | 12,200 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 99% | 88% | 111% |
| 20240816 | 837 | 837 | 830 | 836 | 13,800 | 5 | 101% | 100% | 113% | ▲ | 99% | 100% | 98% | 89% | 111% |
| 20240819 | 842 | 843 | 831 | 831 | 13,200 | -5 | 99% | 99% | 96% | ▼ | 100% | 100% | 99% | 89% | 111% |
| 20240820 | 838 | 843 | 833 | 839 | 8,500 | 8 | 101% | 100% | 64% | ▲ | 100% | 100% | 98% | 90% | 112% |
| 20240821 | 840 | 841 | 836 | 839 | 4,700 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 99% | 90% | 112% |
| 20240822 | 839 | 842 | 837 | 839 | 9,000 | 0 | 100% | 100% | 191% | -- | 100% | 101% | 100% | 90% | 112% |
| 20240823 | 839 | 842 | 838 | 838 | 8,200 | -1 | 100% | 100% | 91% | ▼ | 100% | 99% | 100% | 90% | 112% |
| 20240826 | 839 | 843 | 838 | 838 | 8,100 | 0 | 100% | 100% | 99% | -- | 101% | 99% | 100% | 90% | 112% |
| 20240827 | 838 | 843 | 838 | 843 | 7,400 | 5 | 101% | 101% | 91% | ▲ | 100% | 98% | 100% | 97% | 112% |
| 20240828 | 843 | 849 | 840 | 846 | 11,400 | 3 | 100% | 100% | 154% | ▲▲ | 98% | 98% | 100% | 99% | 113% |
| 20240829 | 845 | 845 | 829 | 829 | 26,000 | -17 | 98% | 98% | 228% | ▼ | 100% | 97% | 101% | 98% | 111% |
| 20240830 | 833 | 834 | 830 | 831 | 6,700 | 2 | 100% | 100% | 26% | ▲ | 100% | 98% | 101% | 98% | 111% |
| 20240902 | 831 | 832 | 826 | 828 | 14,700 | -3 | 100% | 100% | 219% | ▼ | 100% | 98% | 102% | 98% | 110% |
| 20240903 | 829 | 833 | 825 | 827 | 12,100 | -1 | 100% | 100% | 82% | ▼▼ | 97% | 98% | 103% | 98% | 102% |
| 20240904 | 825 | 825 | 803 | 803 | 73,100 | -24 | 97% | 97% | 604% | ▼▼▼ | 101% | 100% | 106% | 95% | 100% |
| 20240905 | 805 | 815 | 803 | 811 | 24,000 | 8 | 101% | 101% | 33% | ▲ | 99% | 101% | 105% | 96% | 101% |
| 20240906 | 814 | 814 | 804 | 808 | 17,800 | -3 | 100% | 99% | 74% | ▼ | 101% | 103% | 106% | 96% | 101% |
| 20240909 | 803 | 810 | 799 | 809 | 50,300 | 1 | 100% | 101% | 283% | ▲ | 100% | 100% | 106% | 96% | 101% |
| 20240910 | 808 | 809 | 800 | 808 | 40,700 | -1 | 100% | 100% | 81% | ▼ | 99% | 103% | 107% | 96% | 101% |
| 20240911 | 802 | 803 | 792 | 793 | 47,300 | -15 | 98% | 99% | 116% | ▼▼ | 103% | 104% | 107% | 94% | 100% |
| 20240912 | 799 | 831 | 799 | 824 | 49,700 | 31 | 104% | 103% | 105% | ▲ | 101% | 105% | 108% | 97% | 104% |
| 20240913 | 795 | 809 | 795 | 805 | 32,100 | -19 | 98% | 101% | 65% | ▼ | 101% | 104% | 107% | 95% | 102% |
| 20240917 | 802 | 833 | 798 | 812 | 51,900 | 7 | 101% | 101% | 162% | ▲ | 101% | 102% | 104% | 96% | 102% |
| 20240918 | 821 | 826 | 817 | 826 | 21,900 | 14 | 102% | 101% | 42% | ▲▲ | 101% | 102% | 104% | 98% | 104% |
| 20240919 | 826 | 836 | 826 | 832 | 18,600 | 6 | 101% | 101% | 85% | ▲▲▲ | 101% | 101% | 103% | 98% | 105% |
| 20240920 | 831 | 837 | 831 | 836 | 16,800 | 4 | 100% | 101% | 90% | ▲▲▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20240924 | 836 | 843 | 832 | 836 | 24,900 | 0 | 100% | 100% | 148% | -- | 99% | 101% | 101% | 99% | 105% |
| 20240925 | 836 | 836 | 831 | 831 | 6,900 | -5 | 99% | 99% | 28% | ▼ | 101% | 101% | 101% | 98% | 105% |
| 20240926 | 833 | 842 | 833 | 842 | 20,600 | 11 | 101% | 101% | 299% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20240927 | 842 | 844 | 837 | 841 | 13,200 | -1 | 100% | 100% | 64% | ▼ | 100% | 103% | 0% | 100% | 106% |
| 20240930 | 834 | 840 | 832 | 835 | 17,300 | -6 | 99% | 100% | 131% | ▼▼ | 101% | 102% | 0% | 99% | 105% |
| 20241001 | 836 | 847 | 836 | 842 | 13,600 | 7 | 101% | 101% | 79% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20241002 | 840 | 844 | 840 | 843 | 7,200 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241003 | 843 | 847 | 843 | 847 | 10,400 | 4 | 100% | 100% | 144% | ▲▲▲ | 101% | 100% | 0% | 100% | 107% |
| 20241004 | 847 | 856 | 847 | 855 | 23,200 | 8 | 101% | 101% | 223% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241007 | 859 | 863 | 854 | 854 | 16,100 | -1 | 100% | 99% | 69% | ▼ | 99% | 99% | 0% | 100% | 108% |
| 20241008 | 854 | 854 | 848 | 849 | 18,200 | -5 | 99% | 99% | 113% | ▼▼ | 99% | 0% | 0% | 99% | 107% |
| 20241009 | 851 | 852 | 846 | 846 | 9,400 | -3 | 100% | 99% | 52% | ▼▼▼ | 100% | 0% | 0% | 99% | 107% |
| 20241010 | 846 | 846 | 838 | 842 | 14,800 | -4 | 100% | 100% | 157% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 106% |
| 20241011 | 840 | 844 | 839 | 842 | 9,100 | 0 | 100% | 100% | 61% | -- | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,000 | 97,500 | 1,000 | 68,000 | 0 | 29,500 |
| 2024-09-27 | 1,000 | 142,200 | 1,000 | 107,200 | 0 | 35,000 |
| 2024-09-20 | 1,000 | 144,900 | 1,000 | 108,600 | 0 | 36,300 |
| 2024-09-13 | 1,100 | 153,900 | 1,100 | 104,500 | 0 | 49,400 |
| 2024-09-06 | 1,000 | 122,100 | 1,000 | 94,200 | 0 | 27,900 |
| 2024-08-30 | 1,000 | 116,000 | 1,000 | 90,900 | 0 | 25,100 |
| 2024-08-23 | 1,000 | 119,100 | 1,000 | 94,400 | 0 | 24,700 |
| 2024-08-16 | 1,000 | 122,000 | 1,000 | 93,700 | 0 | 28,300 |
| 2024-08-09 | 1,000 | 118,000 | 1,000 | 91,300 | 0 | 26,700 |
| 2024-08-02 | 3,100 | 125,900 | 3,100 | 95,400 | 0 | 30,500 |
| 2024-07-26 | 17,000 | 72,700 | 17,000 | 54,400 | 0 | 18,300 |
| 2024-07-19 | 17,000 | 104,000 | 17,000 | 57,300 | 0 | 46,700 |
| 2024-07-12 | 17,800 | 137,000 | 17,800 | 67,300 | 0 | 69,700 |
| 2024-07-05 | 18,900 | 147,500 | 18,900 | 68,000 | 0 | 79,500 |
| 2024-06-28 | 18,500 | 162,000 | 18,500 | 69,200 | 0 | 92,800 |
| 2024-06-21 | 1,100 | 201,100 | 1,100 | 69,900 | 0 | 131,200 |
| 2024-06-14 | 1,100 | 194,000 | 1,100 | 70,700 | 0 | 123,300 |
| 2024-06-07 | 1,000 | 206,200 | 1,000 | 74,300 | 0 | 131,900 |
| 2024-05-31 | 1,000 | 214,900 | 1,000 | 81,500 | 0 | 133,400 |
| 2024-05-24 | 1,100 | 246,100 | 1,100 | 101,900 | 0 | 144,200 |
| 2024-05-17 | 1,100 | 242,400 | 1,100 | 105,700 | 0 | 136,700 |
| 2024-05-10 | 1,100 | 241,900 | 1,100 | 103,300 | 0 | 138,600 |
| 2024-05-02 | 1,100 | 251,400 | 1,100 | 103,300 | 0 | 148,100 |
| 2024-04-26 | 1,000 | 249,300 | 1,000 | 104,500 | 0 | 144,800 |
| 2024-04-19 | 1,000 | 246,300 | 1,000 | 105,500 | 0 | 140,800 |
| 2024-04-12 | 1,000 | 244,400 | 1,000 | 107,000 | 0 | 137,400 |
| 2024-04-05 | 1,000 | 238,300 | 1,000 | 110,500 | 0 | 127,800 |
| 2024-03-29 | 1,000 | 255,200 | 1,000 | 107,800 | 0 | 147,400 |
| 2024-03-22 | 1,000 | 273,800 | 1,000 | 129,200 | 0 | 144,600 |
| 2024-03-15 | 1,000 | 265,200 | 1,000 | 127,000 | 0 | 138,200 |
| 2024-03-08 | 1,000 | 247,300 | 1,000 | 112,800 | 0 | 134,500 |
| 2024-03-01 | 1,000 | 216,400 | 1,000 | 97,100 | 0 | 119,300 |
| 2024-02-22 | 1,000 | 189,100 | 1,000 | 88,300 | 0 | 100,800 |
| 2024-02-16 | 1,000 | 185,600 | 1,000 | 91,500 | 0 | 94,100 |
| 2024-02-09 | 1,000 | 192,300 | 1,000 | 92,500 | 0 | 99,800 |
| 2024-02-02 | 1,000 | 195,400 | 1,000 | 90,500 | 0 | 104,900 |
| 2024-01-26 | 1,000 | 151,200 | 1,000 | 79,800 | 0 | 71,400 |
| 2024-01-19 | 9,900 | 192,300 | 9,900 | 97,500 | 0 | 94,800 |
| 2024-01-12 | 1,200 | 208,800 | 1,200 | 104,000 | 0 | 104,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 56,888 | 0.49% | ▼ | -500 | 795 | 809 | 795 | 805 | 32,100 |
| 2024-09-12 | UBS AG | 52,500 | 0.45% | ▼ | -5,100 | 799 | 831 | 799 | 824 | 49,700 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 57,388 | 0.50% | ▲ | 799 | 831 | 799 | 824 | 49,700 | |
| 2024-09-06 | UBS AG | 57,600 | 0.50% | ▲ | 500 | 814 | 814 | 804 | 808 | 17,800 |
| 2024-09-05 | UBS AG | 57,100 | 0.49% | ▼ | -200 | 805 | 815 | 803 | 811 | 24,000 |
| 2024-09-04 | UBS AG | 57,300 | 0.50% | ▲ | 4,300 | 825 | 825 | 803 | 803 | 73,100 |
| 2024-08-06 | UBS AG | 53,000 | 0.46% | ▼ | -5,300 | 765 | 818 | 765 | 808 | 86,100 |
| 2024-08-05 | UBS AG | 58,300 | 0.51% | ▲ | 806 | 811 | 750 | 750 | 153,500 | |
| 2024-07-09 | UBS AG | 53,900 | 0.47% | ▼ | -14,800 | 940 | 941 | 933 | 936 | 75,700 |
| 2024-07-08 | UBS AG | 68,700 | 0.60% | ▲ | 1,700 | 940 | 945 | 934 | 936 | 88,100 |
| 2024-07-05 | UBS AG | 67,000 | 0.59% | ▼ | -23,500 | 934 | 935 | 932 | 933 | 38,400 |
| 2024-06-28 | UBS AG | 90,500 | 0.79% | ▼ | -11,400 | 913 | 918 | 912 | 914 | 46,200 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 55,088 | 0.48% | ▼ | -11,100 | 854 | 859 | 851 | 858 | 16,900 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 66,188 | 0.58% | ▼ | -13,200 | 853 | 854 | 848 | 853 | 28,900 |
| 2024-05-09 | UBS AG | 101,900 | 0.89% | ▼ | -600 | 854 | 854 | 848 | 852 | 15,700 |
| 2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 79,388 | 0.69% | ▼ | -9,400 | 837 | 838 | 833 | 836 | 22,100 |
| 2024-04-25 | モルガン・スタンレーMUFG証券株式会社 | 88,788 | 0.78% | ▼ | -10,200 | 839 | 840 | 834 | 835 | 39,300 |
| 2024-04-22 | UBS AG | 102,500 | 0.90% | ▲ | 400 | 822 | 827 | 819 | 826 | 14,600 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 98,988 | 0.87% | ▼ | -14,500 | 827 | 827 | 823 | 823 | 32,900 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 113,488 | 0.99% | ▼ | -10,700 | 835 | 835 | 830 | 830 | 27,800 |
| 2024-04-09 | UBS AG | 102,100 | 0.89% | ▼ | -200 | 835 | 835 | 830 | 830 | 27,800 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 124,188 | 1.09% | ▼ | -1,600 | 823 | 825 | 821 | 823 | 22,800 |
| 2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 125,788 | 1.10% | ▲ | 1,500 | 823 | 824 | 816 | 817 | 59,000 |
| 2024-03-22 | モルガン・スタンレーMUFG証券株式会社 | 124,288 | 1.09% | ▼ | -5,000 | 823 | 825 | 820 | 825 | 35,700 |
| 2024-03-21 | Barclays Capital Securities Ltd | 56,400 | 0.49% | ▼ | -4,600 | 825 | 827 | 822 | 825 | 19,200 |
| 2024-03-21 | UBS AG | 102,300 | 0.90% | ▲ | 3,400 | 825 | 827 | 822 | 825 | 19,200 |
| 2024-03-12 | Barclays Capital Securities Ltd | 61,000 | 0.53% | ▲ | 5,800 | 810 | 812 | 798 | 811 | 77,400 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 129,288 | 1.13% | ▲ | 17,900 | 825 | 830 | 802 | 805 | 129,100 |
| 2024-03-07 | UBS AG | 98,900 | 0.87% | ▼ | -9,800 | 840 | 842 | 818 | 818 | 172,400 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 111,388 | 0.98% | ▼ | -2,700 | 840 | 842 | 818 | 818 | 172,400 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 114,088 | 1.00% | ▲ | 1,100 | 824 | 836 | 820 | 833 | 125,200 |
| 2024-03-06 | UBS AG | 108,700 | 0.95% | ▲ | 21,700 | 824 | 836 | 820 | 833 | 125,200 |
| 2024-03-05 | UBS AG | 87,000 | 0.76% | ▲ | 16,900 | 821 | 823 | 813 | 823 | 45,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | Ｃａｓａ | 自己株式の取得状況に関するお知らせ |
| 20240917 | 09:30 | Ｃａｓａ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240917 | 09:30 | Ｃａｓａ | 中期経営計画2026 |
| 20240917 | 11:00 | Ｃａｓａ | 株式会社プロフィットセンターの株式の取得（子会社化）に関するお知らせ |
| 20240912 | 15:30 | Ｃａｓａ | 特別損失の計上及び第２四半期（中間期）連結業績予想と実績との差異 並びに通期連結業績予想の修正に関するお知らせ |
| 20240912 | 15:30 | Ｃａｓａ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240912 | 18:30 | Ｃａｓａ | 2025年１月期 第２四半期決算説明資料 |
| 20240614 | 15:00 | Ｃａｓａ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｃａｓａ | 2025年１月期 第１四半期決算説明資料 |
| 20240614 | 16:30 | Ｃａｓａ | 繰延税金資産の計上に関するお知らせ |
| 20240605 | 15:00 | Ｃａｓａ | 2025年１月期第１四半期決算発表の日程変更に関するお知らせ |
| 20240306 | 16:30 | Ｃａｓａ | 過年度の有価証券報告書等の訂正報告書の提出及び過年度の決算短信等の訂正に関するお知らせ |
| 20240306 | 16:30 | Ｃａｓａ | 2024年1月期 決算短信〔日本基準〕（連結） |
| 20240306 | 17:10 | Ｃａｓａ | 2024年１月期 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 |
|---|---|---|---|
| 7196 | 1 | 暮らし、その先へ Your Life with Casa | 株式会社Casa | 2024-10-15 10:22:52 |
| 7196 | 2 | IRお問い合わせ | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:51 |
| 7196 | 2 | よくあるご質問 | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:50 |
| 7196 | 2 | 電子公告 | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:49 |
| 7196 | 2 | 免責事項 | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:48 |
| 7196 | 2 | ディスクロージャー・ポリシー | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:47 |
| 7196 | 2 | 株主総会 | 株式について | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:45 |
| 7196 | 2 | 株式情報 | 株式について | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:44 |
| 7196 | 2 | IRスケジュール | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:43 |
| 7196 | 2 | 業績ハイライト | 投資家情報 | 株式会社Casa | 2024-06-18 18:34:42 |