| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 357 | 357 | 347 | 348 | 10,800 | -1 | 100% | 97% | 171% | ▼ | 101% | 100% | 108% | 96% | 105% |
| 20250121 | 348 | 354 | 348 | 350 | 1,500 | 2 | 101% | 101% | 14% | ▲ | 101% | 100% | 111% | 97% | 105% |
| 20250122 | 351 | 354 | 348 | 353 | 3,700 | 3 | 101% | 101% | 247% | ▲▲ | 99% | 102% | 110% | 98% | 106% |
| 20250123 | 353 | 355 | 350 | 350 | 2,800 | -3 | 99% | 99% | 76% | ▼ | 100% | 103% | 111% | 98% | 105% |
| 20250124 | 350 | 350 | 346 | 349 | 5,500 | -1 | 100% | 100% | 196% | ▼▼ | 100% | 104% | 112% | 98% | 105% |
| 20250127 | 348 | 349 | 347 | 347 | 3,300 | -2 | 99% | 100% | 60% | ▼▼▼ | 100% | 103% | 112% | 97% | 104% |
| 20250128 | 350 | 351 | 347 | 351 | 6,800 | 4 | 101% | 100% | 206% | ▲ | 101% | 101% | 109% | 98% | 105% |
| 20250129 | 358 | 360 | 357 | 360 | 9,800 | 9 | 103% | 101% | 144% | ▲▲ | 100% | 100% | 109% | 100% | 108% |
| 20250130 | 360 | 363 | 360 | 361 | 4,700 | 1 | 100% | 100% | 48% | ▲▲▲ | 101% | 99% | 109% | 100% | 105% |
| 20250131 | 360 | 362 | 360 | 362 | 2,000 | 1 | 100% | 101% | 43% | ▲▲▲▲ | 99% | 98% | 108% | 100% | 106% |
| 20250203 | 363 | 370 | 355 | 358 | 13,800 | -4 | 99% | 99% | 690% | ▼ | 99% | 99% | 108% | 99% | 104% |
| 20250204 | 364 | 364 | 360 | 360 | 5,800 | 2 | 101% | 99% | 42% | ▲ | 99% | 100% | 109% | 99% | 105% |
| 20250205 | 361 | 361 | 358 | 358 | 3,000 | -2 | 99% | 99% | 52% | ▼ | 100% | 102% | 109% | 99% | 104% |
| 20250206 | 358 | 359 | 357 | 357 | 1,500 | -1 | 100% | 100% | 50% | ▼▼ | 99% | 103% | 109% | 99% | 104% |
| 20250207 | 359 | 359 | 357 | 357 | 2,000 | 0 | 100% | 99% | 133% | -- | 101% | 104% | 110% | 99% | 104% |
| 20250210 | 358 | 360 | 358 | 360 | 4,900 | 3 | 101% | 101% | 245% | ▲ | 100% | 104% | 110% | 99% | 105% |
| 20250212 | 361 | 363 | 360 | 361 | 4,100 | 1 | 100% | 100% | 84% | ▲▲ | 101% | 107% | 111% | 100% | 105% |
| 20250213 | 363 | 366 | 360 | 365 | 6,500 | 4 | 101% | 101% | 159% | ▲▲▲ | 99% | 104% | 109% | 100% | 106% |
| 20250214 | 373 | 373 | 366 | 369 | 11,700 | 4 | 101% | 99% | 180% | ▲▲▲▲ | 100% | 104% | 110% | 100% | 106% |
| 20250217 | 373 | 376 | 371 | 374 | 5,300 | 5 | 101% | 100% | 45% | ▲▲▲▲▲ | 101% | 105% | 109% | 100% | 108% |
| 20250218 | 374 | 377 | 369 | 376 | 6,600 | 2 | 101% | 101% | 125% | ▲▲▲▲▲▲ | 103% | 104% | 109% | 100% | 108% |
| 20250219 | 378 | 390 | 378 | 389 | 14,200 | 13 | 103% | 103% | 215% | ▲▲▲▲▲▲▲ | 97% | 98% | 102% | 100% | 112% |
| 20250220 | 401 | 401 | 387 | 387 | 20,100 | -2 | 99% | 97% | 142% | ▼ | 99% | 102% | 108% | 99% | 112% |
| 20250225 | 383 | 384 | 380 | 381 | 2,200 | -6 | 98% | 99% | 11% | ▼▼ | 103% | 103% | 108% | 98% | 110% |
| 20250226 | 381 | 392 | 380 | 392 | 1,800 | 11 | 103% | 103% | 82% | ▲ | 99% | 99% | 106% | 100% | 113% |
| 20250227 | 390 | 396 | 386 | 386 | 5,200 | -6 | 98% | 99% | 289% | ▼ | 103% | 102% | 109% | 98% | 110% |
| 20250228 | 378 | 395 | 378 | 391 | 4,400 | 5 | 101% | 103% | 85% | ▲ | 100% | 98% | 105% | 100% | 110% |
| 20250303 | 393 | 394 | 388 | 392 | 2,000 | 1 | 100% | 100% | 45% | ▲▲ | 99% | 100% | 106% | 100% | 110% |
| 20250304 | 390 | 391 | 385 | 385 | 1,800 | -7 | 98% | 99% | 90% | ▼ | 98% | 102% | 106% | 98% | 108% |
| 20250305 | 388 | 393 | 376 | 381 | 7,200 | -4 | 99% | 98% | 400% | ▼▼ | 99% | 102% | 106% | 97% | 107% |
| 20250306 | 389 | 395 | 385 | 385 | 6,200 | 4 | 101% | 99% | 86% | ▲ | 99% | 102% | 106% | 98% | 108% |
| 20250307 | 389 | 391 | 386 | 387 | 2,900 | 2 | 101% | 99% | 47% | ▲▲ | 99% | 103% | 105% | 99% | 108% |
| 20250310 | 392 | 395 | 390 | 390 | 8,800 | 3 | 101% | 99% | 303% | ▲▲▲ | 101% | 105% | 106% | 99% | 109% |
| 20250311 | 390 | 397 | 390 | 395 | 2,900 | 5 | 101% | 101% | 33% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 111% |
| 20250312 | 397 | 400 | 396 | 397 | 5,400 | 2 | 101% | 100% | 186% | ▲▲▲▲▲ | 100% | 102% | 103% | 100% | 110% |
| 20250313 | 400 | 401 | 397 | 398 | 6,700 | 1 | 100% | 100% | 124% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 110% |
| 20250314 | 401 | 403 | 398 | 402 | 7,500 | 4 | 101% | 100% | 112% | ▲▲▲▲▲▲▲ | 101% | 102% | 101% | 100% | 110% |
| 20250317 | 405 | 408 | 402 | 408 | 15,100 | 6 | 101% | 101% | 201% | ▲▲▲▲▲▲▲▲ | 101% | 102% | 100% | 100% | 111% |
| 20250318 | 406 | 409 | 402 | 409 | 11,900 | 1 | 100% | 101% | 79% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 109% |
| 20250319 | 411 | 411 | 408 | 408 | 11,300 | -1 | 100% | 99% | 95% | ▼ | 100% | 100% | 98% | 100% | 109% |
| 20250321 | 411 | 415 | 406 | 411 | 6,000 | 3 | 101% | 100% | 53% | ▲ | 100% | 99% | 97% | 100% | 108% |
| 20250324 | 415 | 416 | 411 | 413 | 6,900 | 2 | 100% | 100% | 115% | ▲▲ | 99% | 99% | 97% | 100% | 108% |
| 20250325 | 413 | 414 | 409 | 410 | 6,600 | -3 | 99% | 99% | 96% | ▼ | 99% | 99% | 97% | 99% | 108% |
| 20250326 | 415 | 415 | 410 | 410 | 4,900 | 0 | 100% | 99% | 74% | -- | 100% | 99% | 97% | 99% | 108% |
| 20250327 | 414 | 414 | 411 | 412 | 7,800 | 2 | 100% | 100% | 159% | ▲ | 99% | 99% | 97% | 100% | 108% |
| 20250328 | 413 | 415 | 405 | 410 | 10,000 | -2 | 100% | 99% | 128% | ▼ | 100% | 99% | 99% | 99% | 108% |
| 20250331 | 408 | 414 | 406 | 409 | 10,700 | -1 | 100% | 100% | 107% | ▼▼ | 100% | 95% | 98% | 99% | 107% |
| 20250401 | 409 | 412 | 409 | 411 | 2,300 | 2 | 100% | 100% | 21% | ▲ | 99% | 94% | 98% | 100% | 108% |
| 20250402 | 412 | 413 | 408 | 408 | 3,800 | -3 | 99% | 99% | 165% | ▼ | 100% | 97% | 99% | 99% | 107% |
| 20250403 | 404 | 405 | 388 | 405 | 13,800 | -3 | 99% | 100% | 363% | ▼▼ | 94% | 95% | 0% | 98% | 105% |
| 20250404 | 409 | 409 | 380 | 385 | 13,500 | -20 | 95% | 94% | 98% | ▼▼▼ | 103% | 104% | 0% | 93% | 100% |
| 20250408 | 379 | 399 | 378 | 389 | 8,800 | 4 | 101% | 103% | 65% | ▲ | 96% | 102% | 0% | 94% | 101% |
| 20250409 | 389 | 389 | 375 | 375 | 6,000 | -14 | 96% | 96% | 68% | ▼ | 96% | 98% | 0% | 91% | 100% |
| 20250410 | 407 | 407 | 378 | 390 | 6,800 | 15 | 104% | 96% | 113% | ▲ | 103% | 107% | 0% | 94% | 104% |
| 20250411 | 376 | 391 | 376 | 389 | 7,000 | -1 | 100% | 103% | 103% | ▼ | 101% | 104% | 0% | 94% | 104% |
| 20250414 | 388 | 396 | 388 | 393 | 5,800 | 4 | 101% | 101% | 83% | ▲ | 101% | 102% | 0% | 95% | 105% |
| 20250415 | 394 | 398 | 394 | 398 | 5,500 | 5 | 101% | 101% | 95% | ▲▲ | 100% | 0% | 0% | 96% | 106% |
| 20250416 | 398 | 400 | 396 | 397 | 8,800 | -1 | 100% | 100% | 160% | ▼ | 101% | 0% | 0% | 96% | 106% |
| 20250417 | 397 | 402 | 397 | 402 | 5,700 | 5 | 101% | 101% | 65% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20250418 | 405 | 405 | 401 | 401 | 11,000 | -1 | 100% | 99% | 193% | ▼ | % | % | % | 97% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 42,700 | 0 | 15,000 | 0 | 27,700 |
| 2025-04-04 | 0 | 48,100 | 0 | 16,100 | 0 | 32,000 |
| 2025-03-28 | 0 | 51,400 | 0 | 16,200 | 0 | 35,200 |
| 2025-03-21 | 0 | 52,500 | 0 | 16,800 | 0 | 35,700 |
| 2025-03-14 | 400 | 53,200 | 400 | 16,900 | 0 | 36,300 |
| 2025-03-07 | 0 | 54,000 | 0 | 16,900 | 0 | 37,100 |
| 2025-02-28 | 0 | 50,700 | 0 | 17,500 | 0 | 33,200 |
| 2025-02-21 | 0 | 48,600 | 0 | 17,500 | 0 | 31,100 |
| 2025-02-14 | 0 | 49,300 | 0 | 18,700 | 0 | 30,600 |
| 2025-02-07 | 0 | 50,800 | 0 | 18,100 | 0 | 32,700 |
| 2025-01-31 | 0 | 50,500 | 0 | 18,100 | 0 | 32,400 |
| 2025-01-24 | 0 | 49,500 | 0 | 17,700 | 0 | 31,800 |
| 2025-01-17 | 0 | 50,700 | 0 | 19,100 | 0 | 31,600 |
| 2025-01-10 | 0 | 50,300 | 0 | 18,000 | 0 | 32,300 |
| 2024-12-27 | 0 | 52,600 | 0 | 19,000 | 0 | 33,600 |
| 2024-12-20 | 0 | 53,400 | 0 | 17,900 | 0 | 35,500 |
| 2024-12-13 | 0 | 48,600 | 0 | 17,800 | 0 | 30,800 |
| 2024-12-06 | 0 | 45,600 | 0 | 16,500 | 0 | 29,100 |
| 2024-11-29 | 0 | 40,500 | 0 | 16,400 | 0 | 24,100 |
| 2024-11-22 | 0 | 51,300 | 0 | 15,800 | 0 | 35,500 |
| 2024-11-15 | 0 | 49,300 | 0 | 15,900 | 0 | 33,400 |
| 2024-11-08 | 0 | 47,100 | 0 | 16,000 | 0 | 31,100 |
| 2024-11-01 | 0 | 54,200 | 0 | 15,800 | 0 | 38,400 |
| 2024-10-25 | 0 | 46,000 | 0 | 16,300 | 0 | 29,700 |
| 2024-10-18 | 0 | 51,200 | 0 | 19,400 | 0 | 31,800 |
| 2024-10-11 | 0 | 54,600 | 0 | 20,100 | 0 | 34,500 |
| 2024-10-04 | 0 | 55,300 | 0 | 19,400 | 0 | 35,900 |
| 2024-09-27 | 0 | 54,100 | 0 | 18,500 | 0 | 35,600 |
| 2024-09-20 | 0 | 60,000 | 0 | 18,500 | 0 | 41,500 |
| 2024-09-13 | 0 | 58,100 | 0 | 16,600 | 0 | 41,500 |
| 2024-09-06 | 0 | 61,400 | 0 | 16,700 | 0 | 44,700 |
| 2024-08-30 | 0 | 72,200 | 0 | 17,900 | 0 | 54,300 |
| 2024-08-23 | 0 | 45,700 | 0 | 17,500 | 0 | 28,200 |
| 2024-08-16 | 0 | 46,400 | 0 | 19,300 | 0 | 27,100 |
| 2024-08-09 | 0 | 45,100 | 0 | 18,100 | 0 | 27,000 |
| 2024-08-02 | 0 | 53,500 | 0 | 18,900 | 0 | 34,600 |
| 2024-07-26 | 0 | 53,800 | 0 | 19,000 | 0 | 34,800 |
| 2024-07-19 | 0 | 53,000 | 0 | 19,200 | 0 | 33,800 |
| 2024-07-12 | 0 | 54,900 | 0 | 19,500 | 0 | 35,400 |
| 2024-07-05 | 0 | 53,900 | 0 | 19,100 | 0 | 34,800 |
| 2024-06-28 | 0 | 52,500 | 0 | 18,700 | 0 | 33,800 |
| 2024-06-21 | 0 | 53,600 | 0 | 20,300 | 0 | 33,300 |
| 2024-06-14 | 500 | 53,300 | 500 | 21,400 | 0 | 31,900 |
| 2024-06-07 | 0 | 54,300 | 0 | 23,500 | 0 | 30,800 |
| 2024-05-31 | 0 | 48,700 | 0 | 20,000 | 0 | 28,700 |
| 2024-05-24 | 0 | 48,300 | 0 | 19,700 | 0 | 28,600 |
| 2024-05-17 | 0 | 48,100 | 0 | 21,500 | 0 | 26,600 |
| 2024-05-10 | 0 | 43,800 | 0 | 17,000 | 0 | 26,800 |
| 2024-05-02 | 0 | 44,500 | 0 | 16,000 | 0 | 28,500 |
| 2024-04-26 | 0 | 41,200 | 0 | 15,500 | 0 | 25,700 |
| 2024-04-19 | 0 | 40,400 | 0 | 14,900 | 0 | 25,500 |
| 2024-04-12 | 0 | 47,700 | 0 | 15,500 | 0 | 32,200 |
| 2024-04-05 | 0 | 46,700 | 0 | 15,400 | 0 | 31,300 |
| 2024-03-29 | 0 | 50,000 | 0 | 19,600 | 0 | 30,400 |
| 2024-03-22 | 0 | 38,500 | 0 | 15,700 | 0 | 22,800 |
| 2024-03-15 | 300 | 36,400 | 300 | 12,800 | 0 | 23,600 |
| 2024-03-08 | 0 | 37,100 | 0 | 11,700 | 0 | 25,400 |
| 2024-03-01 | 0 | 37,600 | 0 | 12,700 | 0 | 24,900 |
| 2024-02-22 | 0 | 37,000 | 0 | 13,400 | 0 | 23,600 |
| 2024-02-16 | 0 | 39,900 | 0 | 17,000 | 0 | 22,900 |
| 2024-02-09 | 0 | 36,600 | 0 | 13,700 | 0 | 22,900 |
| 2024-02-02 | 0 | 37,000 | 0 | 13,900 | 0 | 23,100 |
| 2024-01-26 | 0 | 37,400 | 0 | 13,800 | 0 | 23,600 |
| 2024-01-19 | 0 | 38,100 | 0 | 13,900 | 0 | 24,200 |
| 2024-01-12 | 0 | 40,900 | 0 | 14,500 | 0 | 26,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:30 | ケア２１ | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250221 | 15:30 | ケア２１ | 特定譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20250130 | 15:30 | ケア２１ | 支配株主等に関するお知らせ |
| 20250121 | 15:30 | ケア２１ | 子会社との会社分割（吸収分割）に関するお知らせ |
| 20241223 | 15:30 | ケア２１ | 剰余金の配当に関するお知らせ |
| 20241223 | 15:30 | ケア２１ | 定款の一部変更に関するお知らせ |
| 20241223 | 15:30 | ケア２１ | 役員人事内定に関するお知らせ |
| 20241213 | 15:30 | ケア２１ | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ケア２１ | 業績予想数値と実績との差異に関するお知らせ |
| 20241021 | 15:00 | ケア２１ | 株式売却に伴う特別利益の計上および2024年10月期通期業績予想の修正に関するお知らせ |
| 20241021 | 15:00 | ケア２１ | 非上場の親会社等の決算情報に関するお知らせ |
| 20240913 | 15:00 | ケア２１ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240722 | 18:30 | ケア２１ | 有料老人ホーム事業の一部譲渡に関するお知らせ |
| 20240722 | 18:30 | ケア２１ | 株式売却に伴う特別利益の計上および 2024年10月期通期業績予想の修正に関するお知らせ |
| 20240614 | 17:00 | ケア２１ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240614 | 17:00 | ケア２１ | 業績予想数値と実績との差異に関するお知らせ |
| 20240614 | 17:00 | ケア２１ | 2024年10月期通期業績予想の修正に関するお知らせ |
| 20240614 | 17:00 | ケア２１ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240322 | 16:00 | ケア２１ | 株主優待制度の廃止に関するお知らせ |
| 20240315 | 15:00 | ケア２１ | 2024年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240220 | 15:00 | ケア２１ | 特定譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240130 | 15:00 | ケア２１ | 支配株主等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2373 | 2 | 2025.02.21IRニュース NEW特定譲渡制限付株式報酬としての自己株式処分に関するお知らせ(276KB)PDF | 2025-02-21 16:31:25 |
| 2373 | 2 | 2025.01.30IRニュース NEW支配株主等に関するお知らせ(200KB)PDF | 2025-01-30 19:30:54 |
| 2373 | 2 | 2025.01.21IRニュース NEW組織変更および人事異動に関するお知らせ(337KB)PDF | 2025-01-21 22:30:59 |
| 2373 | 2 | 2025.01.21IRニュース NEW子会社との会社分割（吸収分割）に関するお知らせ(299KB)PDF | 2025-01-21 22:30:58 |
| 2373 | 2 | 2025.01.08株主総会 NEW第31期 定時株主総会招集ご通知PDF | 2025-01-08 02:30:30 |
| 2373 | 2 | 2024.12.23IRニュース NEW剰余金の配当に関するお知らせ(503KB)PDF | 2024-12-23 16:31:51 |
| 2373 | 2 | 2024.12.23IRニュース NEW定款の一部変更に関するお知らせ(195KB)PDF | 2024-12-23 16:31:49 |
| 2373 | 2 | 2024.12.23IRニュース NEW役員人事内定に関するお知らせ(349KB)PDF | 2024-12-23 16:31:48 |
| 2373 | 2 | 2024.12.23IRニュース NEW人事異動に関するお知らせ(137KB)PDF | 2024-12-23 16:31:47 |
| 2373 | 2 | 2024.12.13IRニュース NEW業績予想数値と実績との差異に関するお知らせ(222KB)PDF | 2024-12-13 17:30:49 |