| 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 | 878 | 878 | 878 | 878 | 200 | 6 | 101% | 100% | 50% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250311 | 870 | 870 | 870 | 870 | 500 | -8 | 99% | 100% | 250% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250312 | 871 | 876 | 870 | 870 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 99% | 100% | 99% | 102% |
| 20250313 | 876 | 876 | 876 | 876 | 200 | 6 | 101% | 100% | 29% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250314 | 878 | 879 | 878 | 878 | 1,100 | 2 | 100% | 100% | 550% | ▲▲ | 99% | 100% | 99% | 100% | 102% |
| 20250317 | 879 | 880 | 868 | 868 | 4,300 | -10 | 99% | 99% | 391% | ▼ | 98% | 101% | 98% | 99% | 101% |
| 20250318 | 879 | 879 | 864 | 864 | 1,300 | -4 | 100% | 98% | 30% | ▼▼ | 100% | 103% | 100% | 98% | 100% |
| 20250319 | 861 | 873 | 861 | 865 | 2,600 | 1 | 100% | 100% | 200% | ▲ | 100% | 101% | 97% | 98% | 100% |
| 20250321 | 875 | 879 | 871 | 875 | 2,400 | 10 | 101% | 100% | 92% | ▲▲ | 101% | 101% | 97% | 100% | 102% |
| 20250324 | 874 | 880 | 867 | 880 | 1,400 | 5 | 101% | 101% | 58% | ▲▲▲ | 102% | 101% | 98% | 100% | 102% |
| 20250325 | 871 | 885 | 871 | 885 | 2,500 | 5 | 101% | 102% | 179% | ▲▲▲▲ | 100% | 99% | 96% | 100% | 102% |
| 20250326 | 885 | 888 | 885 | 888 | 2,800 | 3 | 100% | 100% | 112% | ▲▲▲▲▲ | 99% | 98% | 96% | 100% | 103% |
| 20250327 | 890 | 890 | 882 | 882 | 400 | -6 | 99% | 99% | 14% | ▼ | 98% | 98% | 97% | 99% | 102% |
| 20250328 | 882 | 882 | 867 | 867 | 500 | -15 | 98% | 98% | 125% | ▼▼ | 100% | 98% | 98% | 98% | 100% |
| 20250331 | 875 | 876 | 865 | 876 | 900 | 9 | 101% | 100% | 180% | ▲ | 100% | 97% | 98% | 99% | 101% |
| 20250401 | 873 | 873 | 873 | 873 | 200 | -3 | 100% | 100% | 22% | ▼ | 99% | 96% | 98% | 98% | 101% |
| 20250402 | 873 | 879 | 864 | 864 | 400 | -9 | 99% | 99% | 200% | ▼▼ | 100% | 97% | 100% | 97% | 100% |
| 20250403 | 861 | 861 | 860 | 860 | 800 | -4 | 100% | 100% | 200% | ▼▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20250404 | 847 | 860 | 847 | 849 | 6,100 | -11 | 99% | 100% | 763% | ▼▼▼▼ | 98% | 98% | 102% | 96% | 100% |
| 20250408 | 843 | 843 | 820 | 826 | 1,100 | -23 | 97% | 98% | 18% | ▼▼▼▼▼ | 102% | 101% | 105% | 93% | 100% |
| 20250409 | 822 | 836 | 820 | 836 | 900 | 10 | 101% | 102% | 82% | ▲ | 99% | 98% | 102% | 94% | 101% |
| 20250410 | 848 | 848 | 838 | 839 | 900 | 3 | 100% | 99% | 100% | ▲▲ | 100% | 102% | 105% | 94% | 102% |
| 20250411 | 824 | 828 | 824 | 828 | 200 | -11 | 99% | 100% | 22% | ▼ | 100% | 102% | 104% | 93% | 100% |
| 20250414 | 830 | 830 | 830 | 830 | 200 | 2 | 100% | 100% | 100% | ▲ | 100% | 102% | 105% | 93% | 100% |
| 20250415 | 830 | 830 | 830 | 830 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 105% | 93% | 100% |
| 20250416 | 831 | 831 | 831 | 831 | 100 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 104% | 94% | 101% |
| 20250417 | 839 | 839 | 839 | 839 | 100 | 8 | 101% | 100% | 100% | ▲▲ | 100% | 100% | 102% | 94% | 102% |
| 20250418 | 852 | 886 | 838 | 850 | 5,200 | 11 | 101% | 100% | 5200% | ▲▲▲ | 100% | 102% | 103% | 96% | 103% |
| 20250421 | 841 | 841 | 841 | 841 | 200 | -9 | 99% | 100% | 4% | ▼ | 98% | 100% | 102% | 95% | 102% |
| 20250422 | 856 | 899 | 838 | 838 | 13,900 | -3 | 100% | 98% | 6950% | ▼▼ | 100% | 100% | 103% | 94% | 101% |
| 20250423 | 844 | 847 | 840 | 840 | 300 | 2 | 100% | 100% | 2% | ▲ | 100% | 101% | 103% | 95% | 102% |
| 20250424 | 845 | 855 | 844 | 848 | 1,200 | 8 | 101% | 100% | 400% | ▲▲ | 101% | 102% | 103% | 96% | 103% |
| 20250425 | 848 | 857 | 848 | 857 | 600 | 9 | 101% | 101% | 50% | ▲▲▲ | 98% | 100% | 100% | 98% | 104% |
| 20250428 | 862 | 862 | 848 | 848 | 1,500 | -9 | 99% | 98% | 250% | ▼ | 100% | 101% | 101% | 97% | 103% |
| 20250430 | 849 | 877 | 848 | 848 | 1,700 | 0 | 100% | 100% | 113% | -- | 101% | 101% | 102% | 97% | 103% |
| 20250501 | 844 | 867 | 844 | 855 | 1,700 | 7 | 101% | 101% | 100% | ▲ | 101% | 100% | 101% | 99% | 104% |
| 20250502 | 850 | 863 | 850 | 862 | 700 | 7 | 101% | 101% | 41% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250507 | 855 | 856 | 854 | 854 | 300 | -8 | 99% | 100% | 43% | ▼ | 100% | 102% | 100% | 99% | 103% |
| 20250509 | 855 | 855 | 855 | 855 | 600 | 1 | 100% | 100% | 200% | ▲ | 99% | 101% | 99% | 99% | 104% |
| 20250512 | 860 | 863 | 854 | 854 | 1,600 | -1 | 100% | 99% | 267% | ▼ | 99% | 100% | 99% | 99% | 103% |
| 20250513 | 860 | 860 | 851 | 851 | 500 | -3 | 100% | 99% | 31% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
| 20250514 | 854 | 854 | 851 | 851 | 200 | 0 | 100% | 100% | 40% | -- | 102% | 99% | 100% | 99% | 103% |
| 20250515 | 850 | 870 | 850 | 870 | 1,200 | 19 | 102% | 102% | 600% | ▲ | 99% | 98% | 98% | 100% | 105% |
| 20250516 | 870 | 873 | 863 | 863 | 1,200 | -7 | 99% | 99% | 100% | ▼ | 98% | 100% | 99% | 99% | 104% |
| 20250519 | 860 | 864 | 845 | 845 | 3,000 | -18 | 98% | 98% | 250% | ▼▼ | 98% | 102% | 100% | 97% | 102% |
| 20250520 | 846 | 846 | 830 | 831 | 2,200 | -14 | 98% | 98% | 73% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20250521 | 844 | 844 | 844 | 844 | 100 | 13 | 102% | 100% | 5% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20250522 | 844 | 849 | 844 | 849 | 300 | 5 | 101% | 101% | 300% | ▲▲ | 101% | 99% | 100% | 98% | 102% |
| 20250523 | 849 | 859 | 849 | 859 | 300 | 10 | 101% | 101% | 100% | ▲▲▲ | 98% | 98% | 0% | 99% | 103% |
| 20250526 | 863 | 863 | 849 | 849 | 20,600 | -10 | 99% | 98% | 6867% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20250527 | 849 | 851 | 849 | 851 | 200 | 2 | 100% | 100% | 1% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20250528 | 849 | 851 | 840 | 843 | 23,300 | -8 | 99% | 99% | 11650% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250529 | 841 | 845 | 841 | 843 | 1,400 | 0 | 100% | 100% | 6% | -- | 100% | 101% | 0% | 97% | 101% |
| 20250530 | 844 | 856 | 844 | 848 | 800 | 5 | 101% | 100% | 57% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250602 | 847 | 848 | 847 | 848 | 400 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 97% | 102% |
| 20250603 | 848 | 848 | 848 | 848 | 500 | 0 | 100% | 100% | 125% | -- | 100% | 0% | 0% | 97% | 102% |
| 20250604 | 850 | 850 | 849 | 849 | 300 | 1 | 100% | 100% | 60% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 847 | 847 | 847 | 847 | 300 | -2 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20250606 | 848 | 848 | 843 | 847 | 1,400 | 0 | 100% | 100% | 467% | -- | % | % | % | 97% | 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 | 7,500 | 0 | 3,400 | 0 | 4,100 |
| 2025-05-23 | 0 | 7,100 | 0 | 3,300 | 0 | 3,800 |
| 2025-05-16 | 0 | 6,500 | 0 | 3,300 | 0 | 3,200 |
| 2025-05-09 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2025-05-02 | 0 | 6,600 | 0 | 3,400 | 0 | 3,200 |
| 2025-04-25 | 0 | 7,000 | 0 | 3,500 | 0 | 3,500 |
| 2025-04-18 | 0 | 7,200 | 0 | 3,800 | 0 | 3,400 |
| 2025-04-11 | 0 | 6,900 | 0 | 3,700 | 0 | 3,200 |
| 2025-04-04 | 0 | 7,700 | 0 | 4,100 | 0 | 3,600 |
| 2025-03-28 | 0 | 9,200 | 0 | 5,300 | 0 | 3,900 |
| 2025-03-21 | 0 | 9,200 | 0 | 5,100 | 0 | 4,100 |
| 2025-03-14 | 0 | 9,000 | 0 | 4,500 | 0 | 4,500 |
| 2025-03-07 | 0 | 9,000 | 0 | 4,500 | 0 | 4,500 |
| 2025-02-28 | 0 | 9,500 | 0 | 4,600 | 0 | 4,900 |
| 2025-02-21 | 0 | 10,100 | 0 | 5,600 | 0 | 4,500 |
| 2025-02-14 | 0 | 10,100 | 0 | 5,200 | 0 | 4,900 |
| 2025-02-07 | 0 | 10,200 | 0 | 5,200 | 0 | 5,000 |
| 2025-01-31 | 0 | 9,600 | 0 | 5,000 | 0 | 4,600 |
| 2025-01-24 | 0 | 9,100 | 0 | 4,600 | 0 | 4,500 |
| 2025-01-17 | 0 | 9,600 | 0 | 4,600 | 0 | 5,000 |
| 2025-01-10 | 0 | 9,800 | 0 | 4,700 | 0 | 5,100 |
| 2024-12-27 | 0 | 10,300 | 0 | 4,600 | 0 | 5,700 |
| 2024-12-20 | 0 | 9,000 | 0 | 4,800 | 0 | 4,200 |
| 2024-12-13 | 0 | 10,600 | 0 | 6,300 | 0 | 4,300 |
| 2024-12-06 | 0 | 11,300 | 0 | 6,600 | 0 | 4,700 |
| 2024-11-29 | 0 | 11,300 | 0 | 6,700 | 0 | 4,600 |
| 2024-11-22 | 0 | 10,500 | 0 | 6,800 | 0 | 3,700 |
| 2024-11-15 | 0 | 10,000 | 0 | 6,800 | 0 | 3,200 |
| 2024-11-08 | 0 | 9,900 | 0 | 6,700 | 0 | 3,200 |
| 2024-11-01 | 0 | 9,500 | 0 | 6,300 | 0 | 3,200 |
| 2024-10-25 | 0 | 9,700 | 0 | 6,600 | 0 | 3,100 |
| 2024-10-18 | 0 | 9,700 | 0 | 6,800 | 0 | 2,900 |
| 2024-10-11 | 0 | 8,000 | 0 | 5,100 | 0 | 2,900 |
| 2024-10-04 | 0 | 7,300 | 0 | 4,500 | 0 | 2,800 |
| 2024-09-27 | 0 | 8,800 | 0 | 6,000 | 0 | 2,800 |
| 2024-09-20 | 0 | 7,500 | 0 | 4,800 | 0 | 2,700 |
| 2024-09-13 | 0 | 7,500 | 0 | 4,800 | 0 | 2,700 |
| 2024-09-06 | 0 | 7,200 | 0 | 4,500 | 0 | 2,700 |
| 2024-08-30 | 0 | 7,400 | 0 | 4,500 | 0 | 2,900 |
| 2024-08-23 | 0 | 8,600 | 0 | 6,000 | 0 | 2,600 |
| 2024-08-16 | 0 | 8,900 | 0 | 6,000 | 0 | 2,900 |
| 2024-08-09 | 0 | 9,000 | 0 | 6,000 | 0 | 3,000 |
| 2024-08-02 | 0 | 12,500 | 0 | 9,300 | 0 | 3,200 |
| 2024-07-26 | 0 | 13,500 | 0 | 10,100 | 0 | 3,400 |
| 2024-07-19 | 0 | 14,200 | 0 | 10,400 | 0 | 3,800 |
| 2024-07-12 | 0 | 14,500 | 0 | 10,400 | 0 | 4,100 |
| 2024-07-05 | 0 | 14,800 | 0 | 10,600 | 0 | 4,200 |
| 2024-06-28 | 0 | 13,700 | 0 | 9,800 | 0 | 3,900 |
| 2024-06-21 | 0 | 13,600 | 0 | 9,800 | 0 | 3,800 |
| 2024-06-14 | 0 | 13,600 | 0 | 9,800 | 0 | 3,800 |
| 2024-06-07 | 0 | 13,500 | 0 | 9,700 | 0 | 3,800 |
| 2024-05-31 | 0 | 13,300 | 0 | 9,500 | 0 | 3,800 |
| 2024-05-24 | 0 | 13,400 | 0 | 9,500 | 0 | 3,900 |
| 2024-05-17 | 0 | 14,300 | 0 | 10,800 | 0 | 3,500 |
| 2024-05-10 | 0 | 14,200 | 0 | 8,300 | 0 | 5,900 |
| 2024-05-02 | 0 | 14,100 | 0 | 7,800 | 0 | 6,300 |
| 2024-04-26 | 0 | 14,300 | 0 | 7,800 | 0 | 6,500 |
| 2024-04-19 | 0 | 14,700 | 0 | 7,900 | 0 | 6,800 |
| 2024-04-12 | 0 | 14,800 | 0 | 7,800 | 0 | 7,000 |
| 2024-04-05 | 0 | 14,500 | 0 | 7,500 | 0 | 7,000 |
| 2024-03-29 | 0 | 17,600 | 0 | 6,800 | 0 | 10,800 |
| 2024-03-22 | 0 | 18,500 | 0 | 7,700 | 0 | 10,800 |
| 2024-03-15 | 0 | 18,100 | 0 | 7,700 | 0 | 10,400 |
| 2024-03-08 | 0 | 18,800 | 0 | 6,200 | 0 | 12,600 |
| 2024-03-01 | 0 | 19,500 | 0 | 6,600 | 0 | 12,900 |
| 2024-02-22 | 0 | 19,300 | 0 | 5,900 | 0 | 13,400 |
| 2024-02-16 | 0 | 19,000 | 0 | 5,600 | 0 | 13,400 |
| 2024-02-09 | 0 | 18,800 | 0 | 5,900 | 0 | 12,900 |
| 2024-02-02 | 0 | 21,200 | 0 | 8,000 | 0 | 13,200 |
| 2024-01-26 | 0 | 20,200 | 0 | 7,200 | 0 | 13,000 |
| 2024-01-19 | 0 | 21,600 | 0 | 8,000 | 0 | 13,600 |
| 2024-01-12 | 0 | 22,000 | 0 | 8,100 | 0 | 13,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250430 | 15:00 | カーメイト | 特別損失（減損損失）の計上及び業績予想の修正に関するお知らせ |
| 20250205 | 15:00 | カーメイト | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241105 | 16:00 | カーメイト | 親会社等の決算内容に関するお知らせ |
| 20241030 | 16:00 | カーメイト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240820 | 16:00 | カーメイト | 株式会社カーメイト（証券コード 7297）に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240730 | 16:00 | カーメイト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | カーメイト | 支配株主等に関する事項について |
| 20240202 | 16:00 | カーメイト | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9PQ | 350 | 2024-08-26 16:03 | 株式会社カーメイト | 有限会社エム・テイ興産 | 変更報告書 |
| S100U9PJ | 350 | 2024-08-26 16:02 | 株式会社カーメイト | 赤羽 斉子 | 変更報告書 |
| S100U9O7 | 350 | 2024-08-26 16:01 | 株式会社カーメイト | 徳田 博子 | 変更報告書 |
| S100U091 | 360 | 2024-07-05 17:06 | 株式会社カーメイト | 有限会社エム・テイ興産 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZGB | 350 | 2024-07-04 17:14 | 株式会社カーメイト | 赤羽 斉子 | 大量保有報告書 |
| S100TZL6 | 350 | 2024-07-04 17:13 | 株式会社カーメイト | 徳田 博子 | 大量保有報告書 |
| S100TZMM | 350 | 2024-07-04 17:11 | 株式会社カーメイト | 有限会社エム・テイ興産 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7297 | 1 | HOME｜株式会社カーメイト 公式企業サイト | 2025-06-06 22:26:50 |
| 7297 | 2 | 2025年6月27日 第60回定時株主総会招集ご通知について｜株式会社カーメイト 公式企業サイト | 2025-06-04 15:32:34 |
| 7297 | 2 | 2025年３月期 決算短信〔日本基準〕(連結)｜株式会社カーメイト 公式企業サイト | 2025-05-15 21:29:31 |
| 7297 | 2 | 特別損失（減損損失）の計上及び通期連結業績予想の修正に関するお知らせ｜株式会社カーメイト 公式企業サイト | 2025-04-30 23:28:44 |
| 7297 | 2 | 2025年３月期 第３四半期 決算短信〔日本基準〕（連結）｜株式会社カーメイト 公式企業サイト | 2025-02-05 23:30:33 |
| 7297 | 2 | 2025年3月期第2四半期（中間期）決算説明会資料｜株式会社カーメイト 公式企業サイト | 2024-11-20 23:31:14 |
| 7297 | 2 | 半期報告書－第60期（20240401-20250331）｜株式会社カーメイト 公式企業サイト | 2024-11-14 22:30:58 |
| 7297 | 2 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結）｜株式会社カーメイト 公式企業サイト | 2024-10-30 17:30:53 |
| 7297 | 2 | 中間配当金支払いに関する取締役会決議ご通知｜株式会社カーメイト 公式企業サイト | 2024-10-30 17:30:51 |
| 7297 | 2 | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ｜株式会社カーメイト 公式企業サイト | 2024-08-21 01:29:27 |