| 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 | 1,971 | 2,000 | 1,955 | 1,995 | 9,100 | 55 | 103% | 101% | 364% | ▲▲▲ | 99% | 97% | 98% | 100% | 106% |
| 20240925 | 2,000 | 2,014 | 1,975 | 1,975 | 4,800 | -20 | 99% | 99% | 53% | ▼ | 97% | 97% | 99% | 99% | 105% |
| 20240926 | 1,982 | 1,982 | 1,920 | 1,923 | 1,800 | -52 | 97% | 97% | 38% | ▼▼ | 100% | 102% | 102% | 96% | 102% |
| 20240927 | 1,924 | 1,930 | 1,920 | 1,920 | 1,600 | -3 | 100% | 100% | 89% | ▼▼▼ | 101% | 102% | 102% | 96% | 102% |
| 20240930 | 1,914 | 1,929 | 1,900 | 1,929 | 2,500 | 9 | 100% | 101% | 156% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241001 | 1,937 | 1,940 | 1,930 | 1,931 | 1,500 | 2 | 100% | 100% | 60% | ▲▲ | 99% | 100% | 100% | 97% | 102% |
| 20241002 | 1,950 | 1,969 | 1,928 | 1,928 | 1,300 | -3 | 100% | 99% | 87% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20241003 | 1,968 | 1,968 | 1,931 | 1,958 | 800 | 30 | 102% | 99% | 62% | ▲ | 99% | 100% | 100% | 98% | 104% |
| 20241004 | 1,951 | 1,966 | 1,934 | 1,937 | 2,900 | -21 | 99% | 99% | 363% | ▼ | 99% | 99% | 98% | 97% | 103% |
| 20241007 | 1,969 | 1,969 | 1,919 | 1,946 | 3,300 | 9 | 100% | 99% | 114% | ▲ | 99% | 100% | 99% | 98% | 103% |
| 20241008 | 1,958 | 1,958 | 1,925 | 1,945 | 1,700 | -1 | 100% | 99% | 52% | ▼ | 100% | 99% | 98% | 97% | 103% |
| 20241009 | 1,964 | 1,964 | 1,931 | 1,955 | 1,200 | 10 | 101% | 100% | 71% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20241010 | 1,959 | 1,959 | 1,950 | 1,950 | 500 | -5 | 100% | 100% | 42% | ▼ | 100% | 99% | 99% | 98% | 103% |
| 20241011 | 1,959 | 1,959 | 1,930 | 1,955 | 1,800 | 5 | 100% | 100% | 360% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20241015 | 1,955 | 1,970 | 1,915 | 1,936 | 9,600 | -19 | 99% | 99% | 533% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241016 | 1,936 | 1,943 | 1,936 | 1,943 | 900 | 7 | 100% | 100% | 9% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20241017 | 1,943 | 1,943 | 1,930 | 1,935 | 700 | -8 | 100% | 100% | 78% | ▼ | 100% | 98% | 99% | 97% | 101% |
| 20241018 | 1,951 | 1,951 | 1,930 | 1,949 | 1,800 | 14 | 101% | 100% | 257% | ▲ | 100% | 98% | 100% | 98% | 102% |
| 20241021 | 1,945 | 1,945 | 1,937 | 1,945 | 700 | -4 | 100% | 100% | 39% | ▼ | 99% | 99% | 100% | 97% | 101% |
| 20241022 | 1,944 | 1,944 | 1,922 | 1,922 | 800 | -23 | 99% | 99% | 114% | ▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20241023 | 1,931 | 1,931 | 1,881 | 1,905 | 4,600 | -17 | 99% | 99% | 575% | ▼▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20241024 | 1,881 | 1,914 | 1,881 | 1,900 | 3,800 | -5 | 100% | 101% | 83% | ▼▼▼▼ | 99% | 101% | 102% | 97% | 100% |
| 20241025 | 1,900 | 1,900 | 1,861 | 1,880 | 5,700 | -20 | 99% | 99% | 150% | ▼▼▼▼▼ | 102% | 101% | 102% | 96% | 100% |
| 20241028 | 1,897 | 1,931 | 1,880 | 1,930 | 3,900 | 50 | 103% | 102% | 68% | ▲ | 98% | 99% | 100% | 99% | 103% |
| 20241029 | 1,930 | 1,930 | 1,880 | 1,895 | 4,000 | -35 | 98% | 98% | 103% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241030 | 1,920 | 1,920 | 1,890 | 1,913 | 1,300 | 18 | 101% | 100% | 33% | ▲ | 100% | 102% | 102% | 98% | 102% |
| 20241031 | 1,897 | 1,919 | 1,896 | 1,905 | 1,300 | -8 | 100% | 100% | 100% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241101 | 1,908 | 1,920 | 1,897 | 1,915 | 1,800 | 10 | 101% | 100% | 138% | ▲ | 101% | 101% | 101% | 98% | 102% |
| 20241105 | 1,909 | 1,920 | 1,890 | 1,920 | 2,500 | 5 | 100% | 101% | 139% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20241106 | 1,928 | 1,930 | 1,909 | 1,927 | 3,000 | 7 | 100% | 100% | 120% | ▲▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20241107 | 1,925 | 1,928 | 1,911 | 1,915 | 2,500 | -12 | 99% | 99% | 83% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241108 | 1,928 | 1,930 | 1,908 | 1,930 | 2,300 | 15 | 101% | 100% | 92% | ▲ | 100% | 99% | 99% | 99% | 103% |
| 20241111 | 1,938 | 1,938 | 1,921 | 1,937 | 2,900 | 7 | 100% | 100% | 126% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241112 | 1,928 | 1,935 | 1,920 | 1,920 | 2,200 | -17 | 99% | 100% | 76% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241113 | 1,932 | 1,940 | 1,921 | 1,933 | 7,500 | 13 | 101% | 100% | 341% | ▲ | 98% | 100% | 99% | 99% | 103% |
| 20241114 | 1,934 | 1,938 | 1,893 | 1,893 | 2,700 | -40 | 98% | 98% | 36% | ▼ | 101% | 100% | 100% | 97% | 101% |
| 20241115 | 1,911 | 1,922 | 1,894 | 1,922 | 1,700 | 29 | 102% | 101% | 63% | ▲ | 101% | 100% | 100% | 99% | 102% |
| 20241118 | 1,919 | 1,930 | 1,901 | 1,929 | 1,400 | 7 | 100% | 101% | 82% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241119 | 1,929 | 1,933 | 1,918 | 1,926 | 1,400 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241120 | 1,908 | 1,930 | 1,908 | 1,909 | 1,700 | -17 | 99% | 100% | 121% | ▼▼ | 100% | 99% | 100% | 99% | 102% |
| 20241121 | 1,911 | 1,920 | 1,908 | 1,912 | 1,800 | 3 | 100% | 100% | 106% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241122 | 1,912 | 1,915 | 1,901 | 1,908 | 2,800 | -4 | 100% | 100% | 156% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241125 | 1,914 | 1,914 | 1,905 | 1,907 | 2,400 | -1 | 100% | 100% | 86% | ▼▼ | 100% | 99% | 101% | 98% | 101% |
| 20241126 | 1,908 | 1,910 | 1,900 | 1,900 | 1,300 | -7 | 100% | 100% | 54% | ▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241127 | 1,908 | 1,910 | 1,899 | 1,901 | 2,600 | 1 | 100% | 100% | 200% | ▲ | 100% | 101% | 100% | 98% | 100% |
| 20241128 | 1,907 | 1,907 | 1,905 | 1,905 | 600 | 4 | 100% | 100% | 23% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20241129 | 1,900 | 1,905 | 1,876 | 1,895 | 2,900 | -10 | 99% | 100% | 483% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241202 | 1,899 | 1,900 | 1,890 | 1,891 | 1,500 | -4 | 100% | 100% | 52% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241203 | 1,899 | 1,906 | 1,891 | 1,905 | 4,500 | 14 | 101% | 100% | 300% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241204 | 1,918 | 1,918 | 1,906 | 1,918 | 4,900 | 13 | 101% | 100% | 109% | ▲▲ | 100% | 100% | 99% | 99% | 101% |
| 20241205 | 1,920 | 1,920 | 1,905 | 1,913 | 2,000 | -5 | 100% | 100% | 41% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241206 | 1,915 | 1,918 | 1,908 | 1,918 | 2,100 | 5 | 100% | 100% | 105% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 1,919 | 1,920 | 1,912 | 1,919 | 2,600 | 1 | 100% | 100% | 124% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241210 | 1,921 | 1,921 | 1,911 | 1,917 | 6,300 | -2 | 100% | 100% | 242% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241211 | 1,920 | 1,920 | 1,916 | 1,918 | 600 | 1 | 100% | 100% | 10% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241212 | 1,914 | 1,918 | 1,910 | 1,910 | 1,700 | -8 | 100% | 100% | 283% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 1,913 | 1,913 | 1,901 | 1,908 | 3,500 | -2 | 100% | 100% | 206% | ▼▼ | 99% | 100% | 0% | 99% | 101% |
| 20241216 | 1,910 | 1,910 | 1,898 | 1,900 | 7,600 | -8 | 100% | 99% | 217% | ▼▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241217 | 1,911 | 1,911 | 1,895 | 1,902 | 1,400 | 2 | 100% | 100% | 18% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,899 | 1,909 | 1,896 | 1,900 | 2,900 | -2 | 100% | 100% | 207% | ▼ | 101% | 0% | 0% | 99% | 100% |
| 20241219 | 1,896 | 1,910 | 1,896 | 1,910 | 2,500 | 10 | 101% | 101% | 86% | ▲ | 99% | 0% | 0% | 100% | 101% |
| 20241220 | 1,910 | 1,910 | 1,895 | 1,900 | 4,300 | -10 | 99% | 99% | 172% | ▼ | % | % | % | 99% | 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 | 18,700 | 0 | 8,700 | 0 | 10,000 |
| 2024-12-06 | 0 | 18,500 | 0 | 8,700 | 0 | 9,800 |
| 2024-11-29 | 0 | 18,300 | 0 | 8,700 | 0 | 9,600 |
| 2024-11-22 | 0 | 18,100 | 0 | 8,800 | 0 | 9,300 |
| 2024-11-15 | 0 | 17,800 | 0 | 8,700 | 0 | 9,100 |
| 2024-11-08 | 100 | 17,800 | 100 | 8,800 | 0 | 9,000 |
| 2024-11-01 | 0 | 17,800 | 0 | 8,700 | 0 | 9,100 |
| 2024-10-25 | 100 | 20,100 | 100 | 9,500 | 0 | 10,600 |
| 2024-10-18 | 0 | 18,300 | 0 | 9,400 | 0 | 8,900 |
| 2024-10-11 | 0 | 18,200 | 0 | 9,400 | 0 | 8,800 |
| 2024-10-04 | 0 | 18,200 | 0 | 9,600 | 0 | 8,600 |
| 2024-09-27 | 0 | 18,600 | 0 | 9,700 | 0 | 8,900 |
| 2024-09-20 | 0 | 19,400 | 0 | 9,500 | 0 | 9,900 |
| 2024-09-13 | 100 | 18,800 | 100 | 9,400 | 0 | 9,400 |
| 2024-09-06 | 0 | 20,800 | 0 | 10,300 | 0 | 10,500 |
| 2024-08-30 | 0 | 20,500 | 0 | 10,200 | 0 | 10,300 |
| 2024-08-23 | 100 | 20,800 | 100 | 10,100 | 0 | 10,700 |
| 2024-08-16 | 100 | 23,400 | 100 | 10,200 | 0 | 13,200 |
| 2024-08-09 | 100 | 23,800 | 100 | 10,300 | 0 | 13,500 |
| 2024-08-02 | 0 | 25,400 | 0 | 12,100 | 0 | 13,300 |
| 2024-07-26 | 0 | 27,000 | 0 | 13,900 | 0 | 13,100 |
| 2024-07-19 | 0 | 26,700 | 0 | 13,000 | 0 | 13,700 |
| 2024-07-12 | 0 | 26,900 | 0 | 13,100 | 0 | 13,800 |
| 2024-07-05 | 0 | 26,300 | 0 | 12,700 | 0 | 13,600 |
| 2024-06-28 | 0 | 26,500 | 0 | 12,700 | 0 | 13,800 |
| 2024-06-21 | 0 | 26,300 | 0 | 13,400 | 0 | 12,900 |
| 2024-06-14 | 0 | 25,700 | 0 | 13,300 | 0 | 12,400 |
| 2024-06-07 | 0 | 25,600 | 0 | 13,300 | 0 | 12,300 |
| 2024-05-31 | 0 | 27,400 | 0 | 14,200 | 0 | 13,200 |
| 2024-05-24 | 100 | 26,500 | 100 | 14,300 | 0 | 12,200 |
| 2024-05-17 | 0 | 26,500 | 0 | 13,900 | 0 | 12,600 |
| 2024-05-10 | 0 | 27,400 | 0 | 14,300 | 0 | 13,100 |
| 2024-05-02 | 0 | 25,900 | 0 | 12,900 | 0 | 13,000 |
| 2024-04-26 | 0 | 25,800 | 0 | 12,900 | 0 | 12,900 |
| 2024-04-19 | 0 | 24,700 | 0 | 11,700 | 0 | 13,000 |
| 2024-04-12 | 0 | 25,600 | 0 | 12,700 | 0 | 12,900 |
| 2024-04-05 | 100 | 26,100 | 100 | 12,700 | 0 | 13,400 |
| 2024-03-29 | 0 | 25,200 | 0 | 12,500 | 0 | 12,700 |
| 2024-03-22 | 0 | 27,100 | 0 | 15,200 | 0 | 11,900 |
| 2024-03-15 | 0 | 27,300 | 0 | 13,900 | 0 | 13,400 |
| 2024-03-08 | 0 | 27,400 | 0 | 14,300 | 0 | 13,100 |
| 2024-03-01 | 100 | 28,200 | 100 | 14,300 | 0 | 13,900 |
| 2024-02-22 | 100 | 28,900 | 100 | 14,800 | 0 | 14,100 |
| 2024-02-16 | 0 | 25,100 | 0 | 15,000 | 0 | 10,100 |
| 2024-02-09 | 0 | 25,600 | 0 | 15,200 | 0 | 10,400 |
| 2024-02-02 | 0 | 25,000 | 0 | 15,300 | 0 | 9,700 |
| 2024-01-26 | 0 | 27,100 | 0 | 15,900 | 0 | 11,200 |
| 2024-01-19 | 100 | 27,200 | 100 | 15,800 | 0 | 11,400 |
| 2024-01-12 | 0 | 26,400 | 0 | 15,900 | 0 | 10,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | 日本ケア | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 日本ケア | 2025年3月期 第2四半期決算補足説明資料 |
| 20241029 | 15:00 | 日本ケア | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240730 | 15:00 | 日本ケア | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240730 | 15:00 | 日本ケア | 2025年3月期 第1四半期決算補足説明資料 |
| 20240730 | 15:00 | 日本ケア | 当社役員を対象とする株式累積投資制度の導入に関するお知らせ |
| 20240627 | 15:00 | 日本ケア | 支配株主等に関する事項について |
| 20240627 | 15:00 | 日本ケア | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240524 | 15:00 | 日本ケア | 役員の異動に関するお知らせ |
| 20240516 | 15:15 | 日本ケア | 第三者割当による自己株式処分の処分価額等の決定に関するお知らせ |
| 20240508 | 15:15 | 日本ケア | 「株式付与ＥＳＯＰ信託」の導入に関するお知らせ |
| 20240508 | 15:15 | 日本ケア | 第三者割当による自己株式処分に関するお知らせ |
| 20240508 | 15:15 | 日本ケア | 自己株式の消却に関するお知らせ |
| 20240508 | 15:00 | 日本ケア | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | 日本ケア | 2024年3月期 決算補足説明資料 |
| 20240508 | 15:00 | 日本ケア | 2024年3月期通期決算における個別業績の決算値と前事業年度の実績値との差異に関するお知らせ |
| 20240508 | 15:00 | 日本ケア | 剰余金の配当に関するお知らせ |
| 20240227 | 15:00 | 日本ケア | 代表取締役の異動に関するお知らせ |
| 20240130 | 16:00 | 日本ケア | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:00 | 日本ケア | 2024年3月期 第3四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2393 | 1 | 福祉用具レンタル | 日本ケアサプライ | 2024-12-22 05:20:29 |
| 2393 | 2 | 2023年11月30日2024年3月期 第2四半期決算説明会資料 (2,584KB) | 2024-06-18 17:35:18 |
| 2393 | 2 | 2023年12月23日2023年3月期 個人投資家向け会社説明会資料 (4,391KB) | 2024-06-18 17:35:17 |
| 2393 | 2 | 2023年12月26日2024年3月期 第2四半期株主通信 (2,100KB) | 2024-06-18 17:35:15 |
| 2393 | 2 | 2023年12月26日株主通信の郵送廃止のお知らせ (234KB) | 2024-06-18 17:35:14 |
| 2393 | 2 | 2024年05月30日2024年3月期 決算説明会資料 (2,586KB) | 2024-06-18 17:35:13 |
| 2393 | 2 | よくあるご質問│IR情報│日本ケアサプライ - 福祉用具レンタル・販売／訪問介護 | 2024-06-18 10:59:52 |
| 2393 | 2 | 株式・社債情報│IR情報│日本ケアサプライ - 福祉用具レンタル・販売／訪問介護 | 2024-06-18 10:59:51 |
| 2393 | 2 | IR資料室│IR情報│日本ケアサプライ - 福祉用具レンタル・販売／訪問介護 | 2024-06-18 10:59:50 |
| 2393 | 2 | IRイベント│IR情報│日本ケアサプライ - 福祉用具レンタル・販売／訪問介護 | 2024-06-18 10:59:49 |