| 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 | 730 | 735 | 728 | 733 | 11,200 | 6 | 101% | 100% | 19% | ▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20250121 | 736 | 736 | 732 | 736 | 16,700 | 3 | 100% | 100% | 149% | ▲▲▲ | 100% | 103% | 103% | 97% | 102% |
| 20250122 | 735 | 738 | 733 | 734 | 17,800 | -2 | 100% | 100% | 107% | ▼ | 100% | 103% | 103% | 97% | 101% |
| 20250123 | 734 | 737 | 731 | 734 | 15,100 | 0 | 100% | 100% | 85% | -- | 101% | 101% | 103% | 97% | 101% |
| 20250124 | 736 | 745 | 736 | 742 | 49,600 | 8 | 101% | 101% | 328% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20250127 | 750 | 750 | 743 | 746 | 21,700 | 4 | 101% | 99% | 44% | ▲▲ | 101% | 100% | 101% | 98% | 103% |
| 20250128 | 749 | 757 | 746 | 755 | 35,500 | 9 | 101% | 101% | 164% | ▲▲▲ | 99% | 98% | 100% | 99% | 104% |
| 20250129 | 757 | 757 | 745 | 746 | 25,500 | -9 | 99% | 99% | 72% | ▼ | 101% | 100% | 102% | 98% | 103% |
| 20250130 | 741 | 749 | 740 | 747 | 20,900 | 1 | 100% | 101% | 82% | ▲ | 99% | 99% | 100% | 98% | 103% |
| 20250131 | 753 | 753 | 743 | 747 | 13,400 | 0 | 100% | 99% | 64% | -- | 99% | 101% | 101% | 98% | 103% |
| 20250203 | 745 | 745 | 735 | 735 | 34,100 | -12 | 98% | 99% | 254% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20250204 | 740 | 744 | 738 | 739 | 21,400 | 4 | 101% | 100% | 63% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20250205 | 739 | 741 | 736 | 736 | 17,100 | -3 | 100% | 100% | 80% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20250206 | 740 | 749 | 740 | 749 | 21,800 | 13 | 102% | 101% | 127% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20250207 | 754 | 755 | 749 | 749 | 31,100 | 0 | 100% | 99% | 143% | -- | 100% | 101% | 101% | 99% | 103% |
| 20250210 | 743 | 743 | 734 | 740 | 59,900 | -9 | 99% | 100% | 193% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20250212 | 742 | 743 | 738 | 741 | 23,500 | 1 | 100% | 100% | 39% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250213 | 744 | 747 | 741 | 747 | 21,900 | 6 | 101% | 100% | 93% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20250214 | 752 | 752 | 746 | 748 | 24,700 | 1 | 100% | 99% | 113% | ▲▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20250217 | 750 | 752 | 746 | 747 | 26,900 | -1 | 100% | 100% | 109% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20250218 | 750 | 751 | 745 | 751 | 33,200 | 4 | 101% | 100% | 123% | ▲ | 100% | 98% | 99% | 99% | 102% |
| 20250219 | 753 | 758 | 752 | 755 | 27,500 | 4 | 101% | 100% | 83% | ▲▲ | 98% | 97% | 98% | 100% | 103% |
| 20250220 | 760 | 760 | 747 | 747 | 35,300 | -8 | 99% | 98% | 128% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250225 | 746 | 748 | 741 | 743 | 35,100 | -4 | 99% | 100% | 99% | ▼▼ | 100% | 100% | 105% | 98% | 101% |
| 20250226 | 744 | 744 | 736 | 741 | 40,300 | -2 | 100% | 100% | 115% | ▼▼▼ | 100% | 101% | 106% | 98% | 101% |
| 20250227 | 737 | 743 | 735 | 738 | 72,700 | -3 | 100% | 100% | 180% | ▼▼▼▼ | 100% | 102% | 107% | 98% | 100% |
| 20250228 | 735 | 739 | 731 | 735 | 76,500 | -3 | 100% | 100% | 105% | ▼▼▼▼▼ | 100% | 101% | 105% | 97% | 100% |
| 20250303 | 744 | 747 | 741 | 744 | 60,900 | 9 | 101% | 100% | 80% | ▲ | 100% | 101% | 106% | 99% | 101% |
| 20250304 | 741 | 743 | 737 | 741 | 47,100 | -3 | 100% | 100% | 77% | ▼ | 101% | 101% | 106% | 98% | 101% |
| 20250305 | 742 | 749 | 741 | 746 | 46,200 | 5 | 101% | 101% | 98% | ▲ | 100% | 99% | 105% | 99% | 101% |
| 20250306 | 749 | 754 | 747 | 750 | 47,400 | 4 | 101% | 100% | 103% | ▲▲ | 100% | 100% | 105% | 99% | 102% |
| 20250307 | 743 | 750 | 738 | 745 | 80,300 | -5 | 99% | 100% | 169% | ▼ | 100% | 98% | 104% | 99% | 101% |
| 20250310 | 750 | 752 | 746 | 748 | 57,300 | 3 | 100% | 100% | 71% | ▲ | 100% | 100% | 106% | 99% | 102% |
| 20250311 | 740 | 743 | 736 | 740 | 83,400 | -8 | 99% | 100% | 146% | ▼ | 100% | 100% | 106% | 98% | 101% |
| 20250312 | 739 | 745 | 738 | 740 | 58,300 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 103% | 98% | 101% |
| 20250313 | 738 | 740 | 736 | 738 | 78,200 | -2 | 100% | 100% | 134% | ▼ | 100% | 101% | 104% | 98% | 100% |
| 20250314 | 735 | 739 | 734 | 736 | 104,900 | -2 | 100% | 100% | 134% | ▼▼ | 101% | 105% | 104% | 97% | 100% |
| 20250317 | 734 | 745 | 733 | 741 | 156,700 | 5 | 101% | 101% | 149% | ▲ | 100% | 105% | 103% | 98% | 101% |
| 20250318 | 741 | 748 | 739 | 739 | 96,800 | -2 | 100% | 100% | 62% | ▼ | 100% | 106% | 104% | 98% | 101% |
| 20250319 | 736 | 743 | 735 | 739 | 116,600 | 0 | 100% | 100% | 120% | -- | 100% | 106% | 106% | 98% | 101% |
| 20250321 | 739 | 742 | 737 | 738 | 169,300 | -1 | 100% | 100% | 145% | ▼ | 91% | 93% | 93% | 98% | 100% |
| 20250324 | 843 | 843 | 759 | 768 | 336,000 | 30 | 104% | 91% | 198% | ▲ | 101% | 97% | 102% | 100% | 104% |
| 20250325 | 769 | 784 | 769 | 778 | 164,700 | 10 | 101% | 101% | 49% | ▲▲ | 100% | 98% | 101% | 100% | 106% |
| 20250326 | 776 | 779 | 770 | 775 | 144,000 | -3 | 100% | 100% | 87% | ▼ | 101% | 98% | 101% | 100% | 105% |
| 20250327 | 775 | 783 | 768 | 783 | 156,900 | 8 | 101% | 101% | 109% | ▲ | 99% | 101% | 104% | 100% | 107% |
| 20250328 | 752 | 753 | 742 | 745 | 189,500 | -38 | 95% | 99% | 121% | ▼ | 99% | 101% | 105% | 95% | 101% |
| 20250331 | 748 | 749 | 741 | 743 | 61,700 | -2 | 100% | 99% | 33% | ▼▼ | 100% | 97% | 104% | 95% | 101% |
| 20250401 | 758 | 761 | 751 | 757 | 55,100 | 14 | 102% | 100% | 89% | ▲ | 99% | 97% | 103% | 97% | 103% |
| 20250402 | 761 | 761 | 748 | 751 | 34,600 | -6 | 99% | 99% | 63% | ▼ | 102% | 102% | 106% | 96% | 102% |
| 20250403 | 740 | 757 | 729 | 756 | 123,000 | 5 | 101% | 102% | 355% | ▲ | 98% | 101% | 0% | 97% | 103% |
| 20250404 | 751 | 752 | 726 | 736 | 71,700 | -20 | 97% | 98% | 58% | ▼ | 102% | 106% | 0% | 94% | 100% |
| 20250408 | 724 | 737 | 724 | 737 | 80,500 | 1 | 100% | 102% | 112% | ▲ | 99% | 104% | 0% | 94% | 100% |
| 20250409 | 735 | 735 | 711 | 725 | 76,000 | -12 | 98% | 99% | 94% | ▼ | 101% | 102% | 0% | 93% | 100% |
| 20250410 | 747 | 752 | 738 | 752 | 61,700 | 27 | 104% | 101% | 81% | ▲ | 101% | 102% | 0% | 96% | 104% |
| 20250411 | 751 | 762 | 732 | 761 | 45,100 | 9 | 101% | 101% | 73% | ▲▲ | 100% | 103% | 0% | 97% | 105% |
| 20250414 | 764 | 767 | 759 | 765 | 35,700 | 4 | 101% | 100% | 79% | ▲▲▲ | 99% | 103% | 0% | 98% | 106% |
| 20250415 | 765 | 768 | 759 | 759 | 20,300 | -6 | 99% | 99% | 57% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20250416 | 764 | 768 | 759 | 764 | 23,300 | 5 | 101% | 100% | 115% | ▲ | 101% | 0% | 0% | 98% | 105% |
| 20250417 | 763 | 771 | 763 | 768 | 23,300 | 4 | 101% | 101% | 100% | ▲▲ | 102% | 0% | 0% | 98% | 106% |
| 20250418 | 772 | 785 | 769 | 785 | 32,700 | 17 | 102% | 102% | 140% | ▲▲▲ | % | % | % | 100% | 108% |
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 | 500 | 76,000 | 500 | 38,400 | 0 | 37,600 |
| 2025-04-04 | 800 | 82,200 | 800 | 41,100 | 0 | 41,100 |
| 2025-03-28 | 13,200 | 87,400 | 13,200 | 42,700 | 0 | 44,700 |
| 2025-03-21 | 466,500 | 120,100 | 466,500 | 56,000 | 0 | 64,100 |
| 2025-03-14 | 250,000 | 110,600 | 250,000 | 49,400 | 0 | 61,200 |
| 2025-03-07 | 128,300 | 102,300 | 128,300 | 46,900 | 0 | 55,400 |
| 2025-02-28 | 54,200 | 108,700 | 54,200 | 48,100 | 0 | 60,600 |
| 2025-02-21 | 13,800 | 117,300 | 13,800 | 60,300 | 0 | 57,000 |
| 2025-02-14 | 9,600 | 114,600 | 9,600 | 53,800 | 0 | 60,800 |
| 2025-02-07 | 6,400 | 113,200 | 6,400 | 52,300 | 0 | 60,900 |
| 2025-01-31 | 4,400 | 115,100 | 4,400 | 52,400 | 0 | 62,700 |
| 2025-01-24 | 2,700 | 128,400 | 2,700 | 59,900 | 0 | 68,500 |
| 2025-01-17 | 2,200 | 141,700 | 2,200 | 71,600 | 0 | 70,100 |
| 2025-01-10 | 1,500 | 131,400 | 1,500 | 68,100 | 0 | 63,300 |
| 2024-12-27 | 1,300 | 136,500 | 1,300 | 69,600 | 0 | 66,900 |
| 2024-12-20 | 3,400 | 147,100 | 3,400 | 79,700 | 0 | 67,400 |
| 2024-12-13 | 3,600 | 151,900 | 3,600 | 85,000 | 0 | 66,900 |
| 2024-12-06 | 5,100 | 153,000 | 5,100 | 85,400 | 0 | 67,600 |
| 2024-11-29 | 5,200 | 161,300 | 5,200 | 89,100 | 0 | 72,200 |
| 2024-11-22 | 5,400 | 173,400 | 5,400 | 98,000 | 0 | 75,400 |
| 2024-11-15 | 3,500 | 175,200 | 3,500 | 96,200 | 0 | 79,000 |
| 2024-11-08 | 1,100 | 165,500 | 1,100 | 87,300 | 0 | 78,200 |
| 2024-11-01 | 500 | 161,700 | 500 | 85,500 | 0 | 76,200 |
| 2024-10-25 | 500 | 173,200 | 500 | 96,100 | 0 | 77,100 |
| 2024-10-18 | 500 | 163,300 | 500 | 91,700 | 0 | 71,600 |
| 2024-10-11 | 500 | 171,100 | 500 | 90,200 | 0 | 80,900 |
| 2024-10-04 | 500 | 137,300 | 500 | 63,000 | 0 | 74,300 |
| 2024-09-27 | 3,700 | 157,800 | 3,700 | 83,700 | 0 | 74,100 |
| 2024-09-20 | 111,400 | 165,400 | 111,400 | 83,200 | 0 | 82,200 |
| 2024-09-13 | 105,600 | 160,700 | 105,600 | 84,400 | 0 | 76,300 |
| 2024-09-06 | 94,900 | 122,600 | 94,900 | 51,500 | 0 | 71,100 |
| 2024-08-30 | 75,500 | 119,300 | 75,500 | 45,000 | 0 | 74,300 |
| 2024-08-23 | 22,500 | 107,700 | 22,500 | 31,900 | 0 | 75,800 |
| 2024-08-16 | 9,700 | 109,300 | 9,700 | 42,100 | 0 | 67,200 |
| 2024-08-09 | 4,600 | 107,500 | 4,600 | 37,400 | 0 | 70,100 |
| 2024-08-02 | 1,600 | 160,000 | 1,600 | 102,600 | 0 | 57,400 |
| 2024-07-26 | 1,400 | 161,100 | 1,400 | 102,400 | 0 | 58,700 |
| 2024-07-19 | 900 | 164,500 | 900 | 104,400 | 0 | 60,100 |
| 2024-07-12 | 300 | 165,700 | 300 | 106,300 | 0 | 59,400 |
| 2024-07-05 | 300 | 157,100 | 300 | 98,000 | 0 | 59,100 |
| 2024-06-28 | 200 | 157,000 | 200 | 92,000 | 0 | 65,000 |
| 2024-06-21 | 100 | 158,700 | 100 | 91,800 | 0 | 66,900 |
| 2024-06-14 | 100 | 128,500 | 100 | 62,200 | 0 | 66,300 |
| 2024-06-07 | 100 | 135,500 | 100 | 76,800 | 0 | 58,700 |
| 2024-05-31 | 100 | 130,900 | 100 | 74,900 | 0 | 56,000 |
| 2024-05-24 | 100 | 137,200 | 100 | 76,400 | 0 | 60,800 |
| 2024-05-17 | 100 | 141,000 | 100 | 80,700 | 0 | 60,300 |
| 2024-05-10 | 100 | 156,000 | 100 | 103,300 | 0 | 52,700 |
| 2024-05-02 | 100 | 159,000 | 100 | 103,200 | 0 | 55,800 |
| 2024-04-26 | 100 | 160,000 | 100 | 103,400 | 0 | 56,600 |
| 2024-04-19 | 100 | 156,300 | 100 | 98,400 | 0 | 57,900 |
| 2024-04-12 | 100 | 141,500 | 100 | 89,400 | 0 | 52,100 |
| 2024-04-05 | 400 | 123,300 | 400 | 73,300 | 0 | 50,000 |
| 2024-03-29 | 300 | 119,300 | 300 | 73,400 | 0 | 45,900 |
| 2024-03-22 | 3,100 | 121,000 | 3,100 | 75,900 | 0 | 45,100 |
| 2024-03-15 | 2,700 | 113,400 | 2,700 | 74,700 | 0 | 38,700 |
| 2024-03-08 | 2,000 | 119,100 | 2,000 | 73,800 | 0 | 45,300 |
| 2024-03-01 | 3,000 | 116,900 | 3,000 | 75,600 | 0 | 41,300 |
| 2024-02-22 | 400 | 119,400 | 400 | 83,400 | 0 | 36,000 |
| 2024-02-16 | 400 | 120,400 | 400 | 86,300 | 0 | 34,100 |
| 2024-02-09 | 400 | 118,500 | 400 | 84,300 | 0 | 34,200 |
| 2024-02-02 | 300 | 127,600 | 300 | 93,700 | 0 | 33,900 |
| 2024-01-26 | 300 | 129,100 | 300 | 93,800 | 0 | 35,300 |
| 2024-01-19 | 200 | 126,500 | 200 | 91,600 | 0 | 34,900 |
| 2024-01-12 | 200 | 121,000 | 200 | 89,600 | 0 | 31,400 |
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 | セントケアＨＤ | 組織変更および人事異動に関するお知らせ |
| 20250227 | 16:30 | セントケアＨＤ | 連結子会社の異動を伴う株式の譲渡に関するお知らせ |
| 20250207 | 15:30 | セントケアＨＤ | 通期業績予想の修正及び中期経営計画の一部取り下げに関するお知らせ |
| 20250207 | 15:30 | セントケアＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20250207 | 15:30 | セントケアＨＤ | 2025年３月期 第３四半期決算短信 〔日本基準〕（連結） |
| 20241108 | 15:30 | セントケアＨＤ | 2025年３月期 第２四半期（中間期）決算短信 〔日本基準〕（連結） |
| 20240808 | 15:00 | セントケアＨＤ | 2025年３月期 第１四半期決算短信 〔日本基準〕（連結） |
| 20240731 | 15:00 | セントケアＨＤ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | セントケアＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240617 | 10:00 | セントケアＨＤ | 自己株式立会外買付取引（ToSTNeT－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240614 | 15:00 | セントケアＨＤ | 指名・報酬委員会の設置に関するお知らせ |
| 20240614 | 16:00 | セントケアＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT－３）による自己株式の買付けに関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:00 | セントケアＨＤ | 中期経営計画策定に関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 取締役候補者選任及び役員の異動に関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 定款の一部変更に関するお知らせ |
| 20240515 | 15:00 | セントケアＨＤ | 株主優待制度の基準日変更に関するお知らせ |
| 20240510 | 15:00 | セントケアＨＤ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240315 | 15:00 | セントケアＨＤ | 組織変更および人事異動に関するお知らせ |
| 20240208 | 15:00 | セントケアＨＤ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2374 | 1 | セントケア・ホールディング株式会社 - 質の高い介護サービスを提供 | 2025-04-19 21:24:48 |
| 2374 | 2 | IRポリシー | IR情報 | セントケア | 2024-06-19 01:28:33 |
| 2374 | 2 | 電子公告 | IR情報 | セントケア | 2024-06-19 01:28:32 |
| 2374 | 2 | IRスケジュール | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:31 |
| 2374 | 2 | 株主総会 | IR情報 | セントケア | 2024-06-19 01:28:30 |
| 2374 | 2 | 株式基本情報 | IR情報 | セントケア | 2024-06-19 01:28:29 |
| 2374 | 2 | IRライブラリー | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:28 |
| 2374 | 2 | 拠点展開・スタッフ数 | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:26 |
| 2374 | 2 | 連結財務ハイライト | IR情報 | セントケア | 2024-06-19 01:28:25 |
| 2374 | 2 | 中期経営計画 | IR情報 | セントケア・ホールディング株式会社 | 2024-06-19 01:28:24 |