| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,866 | 1,889 | 1,865 | 1,880 | 26,300 | -11 | 99% | 101% | 74% | ▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20240726 | 1,877 | 1,897 | 1,874 | 1,882 | 13,200 | 2 | 100% | 100% | 50% | ▲ | 101% | 92% | 99% | 98% | 105% |
| 20240729 | 1,916 | 1,943 | 1,888 | 1,935 | 41,100 | 53 | 103% | 101% | 311% | ▲▲ | 99% | 87% | 101% | 100% | 108% |
| 20240730 | 1,922 | 1,932 | 1,905 | 1,912 | 60,800 | -23 | 99% | 99% | 148% | ▼ | 98% | 81% | 102% | 99% | 106% |
| 20240731 | 1,912 | 1,914 | 1,867 | 1,879 | 50,600 | -33 | 98% | 98% | 83% | ▼▼ | 98% | 89% | 109% | 97% | 105% |
| 20240801 | 1,790 | 1,795 | 1,735 | 1,758 | 109,600 | -121 | 94% | 98% | 217% | ▼▼▼ | 97% | 92% | 113% | 91% | 100% |
| 20240802 | 1,728 | 1,735 | 1,666 | 1,673 | 90,400 | -85 | 95% | 97% | 82% | ▼▼▼▼ | 87% | 100% | 121% | 86% | 100% |
| 20240805 | 1,611 | 1,633 | 1,367 | 1,409 | 132,000 | -264 | 84% | 87% | 146% | ▼▼▼▼▼ | 106% | 114% | 133% | 73% | 100% |
| 20240806 | 1,469 | 1,596 | 1,469 | 1,556 | 56,800 | 147 | 110% | 106% | 43% | ▲ | 103% | 109% | 126% | 80% | 110% |
| 20240807 | 1,547 | 1,638 | 1,547 | 1,592 | 35,000 | 36 | 102% | 103% | 62% | ▲▲ | 101% | 107% | 124% | 82% | 113% |
| 20240808 | 1,578 | 1,633 | 1,578 | 1,594 | 25,200 | 2 | 100% | 101% | 72% | ▲▲▲ | 99% | 105% | 119% | 82% | 113% |
| 20240809 | 1,634 | 1,653 | 1,591 | 1,615 | 34,800 | 21 | 101% | 99% | 138% | ▲▲▲▲ | 101% | 104% | 118% | 83% | 115% |
| 20240813 | 1,655 | 1,678 | 1,643 | 1,669 | 19,900 | 54 | 103% | 101% | 57% | ▲▲▲▲▲ | 100% | 100% | 116% | 86% | 118% |
| 20240814 | 1,687 | 1,697 | 1,660 | 1,680 | 13,500 | 11 | 101% | 100% | 68% | ▲▲▲▲▲▲ | 100% | 108% | 115% | 87% | 119% |
| 20240815 | 1,690 | 1,699 | 1,677 | 1,682 | 15,000 | 2 | 100% | 100% | 111% | ▲▲▲▲▲▲▲ | 100% | 107% | 113% | 87% | 119% |
| 20240816 | 1,719 | 1,729 | 1,690 | 1,723 | 26,100 | 41 | 102% | 100% | 174% | ▲▲▲▲▲▲▲▲ | 97% | 108% | 113% | 89% | 122% |
| 20240819 | 1,720 | 1,720 | 1,664 | 1,664 | 27,900 | -59 | 97% | 97% | 107% | ▼ | 100% | 113% | 116% | 86% | 118% |
| 20240820 | 1,686 | 1,693 | 1,668 | 1,692 | 17,900 | 28 | 102% | 100% | 64% | ▲ | 102% | 109% | 108% | 87% | 120% |
| 20240821 | 1,787 | 1,849 | 1,781 | 1,818 | 206,500 | 126 | 107% | 102% | 1154% | ▲▲ | 101% | 107% | 105% | 94% | 129% |
| 20240822 | 1,824 | 1,866 | 1,820 | 1,835 | 69,500 | 17 | 101% | 101% | 34% | ▲▲▲ | 101% | 103% | 104% | 95% | 130% |
| 20240823 | 1,849 | 1,874 | 1,830 | 1,866 | 54,400 | 31 | 102% | 101% | 78% | ▲▲▲▲ | 100% | 102% | 102% | 96% | 132% |
| 20240826 | 1,889 | 1,914 | 1,877 | 1,897 | 70,800 | 31 | 102% | 100% | 130% | ▲▲▲▲▲ | 103% | 102% | 101% | 98% | 135% |
| 20240827 | 1,897 | 1,950 | 1,887 | 1,950 | 70,800 | 53 | 103% | 103% | 100% | ▲▲▲▲▲▲ | 98% | 101% | 97% | 100% | 138% |
| 20240828 | 1,940 | 1,940 | 1,882 | 1,903 | 44,600 | -47 | 98% | 98% | 63% | ▼ | 101% | 104% | 100% | 98% | 135% |
| 20240829 | 1,878 | 1,929 | 1,872 | 1,901 | 48,500 | -2 | 100% | 101% | 109% | ▼▼ | 101% | 100% | 98% | 97% | 135% |
| 20240830 | 1,922 | 1,932 | 1,903 | 1,932 | 39,800 | 31 | 102% | 101% | 82% | ▲ | 98% | 98% | 96% | 99% | 137% |
| 20240902 | 1,950 | 1,950 | 1,901 | 1,917 | 46,000 | -15 | 99% | 98% | 116% | ▼ | 102% | 100% | 98% | 98% | 136% |
| 20240903 | 1,917 | 1,951 | 1,917 | 1,950 | 43,700 | 33 | 102% | 102% | 95% | ▲ | 100% | 102% | 99% | 100% | 125% |
| 20240904 | 1,894 | 1,919 | 1,885 | 1,885 | 66,400 | -65 | 97% | 100% | 152% | ▼ | 102% | 102% | 98% | 97% | 118% |
| 20240905 | 1,885 | 1,961 | 1,872 | 1,914 | 57,800 | 29 | 102% | 102% | 87% | ▲ | 99% | 97% | 96% | 98% | 120% |
| 20240906 | 1,924 | 1,932 | 1,890 | 1,896 | 30,900 | -18 | 99% | 99% | 53% | ▼ | 104% | 102% | 100% | 97% | 117% |
| 20240909 | 1,845 | 1,924 | 1,842 | 1,924 | 45,200 | 28 | 101% | 104% | 146% | ▲ | 99% | 96% | 95% | 99% | 116% |
| 20240910 | 1,929 | 1,938 | 1,909 | 1,916 | 32,400 | -8 | 100% | 99% | 72% | ▼ | 98% | 98% | 92% | 98% | 115% |
| 20240911 | 1,910 | 1,931 | 1,852 | 1,866 | 63,200 | -50 | 97% | 98% | 195% | ▼▼ | 100% | 100% | 93% | 96% | 112% |
| 20240912 | 1,875 | 1,895 | 1,836 | 1,873 | 63,000 | 7 | 100% | 100% | 100% | ▲ | 100% | 101% | 94% | 96% | 113% |
| 20240913 | 1,853 | 1,872 | 1,845 | 1,851 | 43,900 | -22 | 99% | 100% | 70% | ▼ | 99% | 100% | 95% | 95% | 111% |
| 20240917 | 1,852 | 1,868 | 1,810 | 1,826 | 48,300 | -25 | 99% | 99% | 110% | ▼▼ | 101% | 100% | 95% | 94% | 108% |
| 20240918 | 1,853 | 1,898 | 1,853 | 1,878 | 57,200 | 52 | 103% | 101% | 118% | ▲ | 99% | 98% | 94% | 96% | 103% |
| 20240919 | 1,883 | 1,894 | 1,865 | 1,869 | 37,600 | -9 | 100% | 99% | 66% | ▼ | 98% | 97% | 95% | 96% | 102% |
| 20240920 | 1,883 | 1,883 | 1,844 | 1,844 | 62,500 | -25 | 99% | 98% | 166% | ▼▼ | 100% | 95% | 97% | 95% | 101% |
| 20240924 | 1,849 | 1,882 | 1,848 | 1,852 | 69,600 | 8 | 100% | 100% | 111% | ▲ | 100% | 94% | 97% | 95% | 101% |
| 20240925 | 1,850 | 1,867 | 1,830 | 1,850 | 87,500 | -2 | 100% | 100% | 126% | ▼ | 99% | 94% | 97% | 95% | 101% |
| 20240926 | 1,849 | 1,854 | 1,823 | 1,826 | 176,300 | -24 | 99% | 99% | 201% | ▼▼ | 101% | 100% | 104% | 94% | 100% |
| 20240927 | 1,727 | 1,770 | 1,718 | 1,749 | 127,700 | -77 | 96% | 101% | 72% | ▼▼▼ | 101% | 102% | 105% | 90% | 100% |
| 20240930 | 1,710 | 1,754 | 1,701 | 1,726 | 81,900 | -23 | 99% | 101% | 64% | ▼▼▼▼ | 100% | 100% | 103% | 89% | 100% |
| 20241001 | 1,738 | 1,769 | 1,729 | 1,744 | 33,500 | 18 | 101% | 100% | 41% | ▲ | 100% | 101% | 104% | 89% | 101% |
| 20241002 | 1,730 | 1,764 | 1,730 | 1,734 | 24,000 | -10 | 99% | 100% | 72% | ▼ | 100% | 99% | 103% | 89% | 100% |
| 20241003 | 1,742 | 1,757 | 1,734 | 1,734 | 38,400 | 0 | 100% | 100% | 160% | -- | 99% | 98% | 103% | 90% | 100% |
| 20241004 | 1,748 | 1,748 | 1,720 | 1,739 | 19,600 | 5 | 100% | 99% | 51% | ▲ | 99% | 99% | 100% | 90% | 101% |
| 20241007 | 1,758 | 1,758 | 1,729 | 1,741 | 14,900 | 2 | 100% | 99% | 76% | ▲▲ | 100% | 102% | 0% | 90% | 101% |
| 20241008 | 1,724 | 1,733 | 1,711 | 1,729 | 16,500 | -12 | 99% | 100% | 111% | ▼ | 99% | 102% | 0% | 90% | 100% |
| 20241009 | 1,735 | 1,741 | 1,713 | 1,721 | 19,700 | -8 | 100% | 99% | 119% | ▼▼ | 99% | 102% | 0% | 90% | 100% |
| 20241010 | 1,725 | 1,725 | 1,700 | 1,713 | 33,100 | -8 | 100% | 99% | 168% | ▼▼▼ | 102% | 103% | 0% | 91% | 100% |
| 20241011 | 1,713 | 1,745 | 1,713 | 1,745 | 22,600 | 32 | 102% | 102% | 68% | ▲ | 100% | 103% | 0% | 93% | 102% |
| 20241015 | 1,750 | 1,761 | 1,738 | 1,757 | 17,400 | 12 | 101% | 100% | 77% | ▲▲ | 101% | 103% | 0% | 94% | 103% |
| 20241016 | 1,740 | 1,768 | 1,740 | 1,766 | 20,200 | 9 | 101% | 101% | 116% | ▲▲▲ | 100% | 99% | 0% | 94% | 103% |
| 20241017 | 1,769 | 1,771 | 1,757 | 1,761 | 18,300 | -5 | 100% | 100% | 91% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20241018 | 1,758 | 1,778 | 1,752 | 1,759 | 17,200 | -2 | 100% | 100% | 94% | ▼▼ | 101% | 0% | 0% | 94% | 103% |
| 20241021 | 1,776 | 1,796 | 1,750 | 1,795 | 50,200 | 36 | 102% | 101% | 292% | ▲ | 98% | 0% | 0% | 97% | 105% |
| 20241022 | 1,791 | 1,791 | 1,749 | 1,753 | 18,900 | -42 | 98% | 98% | 38% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,900 | 101,300 | 0 | 48,100 | 4,900 | 53,200 |
| 2024-10-11 | 7,700 | 108,400 | 0 | 47,200 | 7,700 | 61,200 |
| 2024-10-04 | 14,700 | 100,900 | 0 | 42,200 | 14,700 | 58,700 |
| 2024-09-27 | 37,700 | 108,000 | 0 | 39,000 | 37,700 | 69,000 |
| 2024-09-20 | 30,400 | 127,200 | 0 | 36,400 | 30,400 | 90,800 |
| 2024-09-13 | 20,800 | 132,200 | 0 | 32,400 | 20,800 | 99,800 |
| 2024-09-06 | 19,300 | 128,700 | 0 | 31,800 | 19,300 | 96,900 |
| 2024-08-30 | 16,800 | 128,100 | 0 | 33,300 | 16,800 | 94,800 |
| 2024-08-23 | 18,200 | 119,900 | 0 | 45,000 | 18,200 | 74,900 |
| 2024-08-16 | 8,900 | 108,200 | 0 | 48,900 | 8,900 | 59,300 |
| 2024-08-09 | 8,900 | 108,800 | 0 | 53,700 | 8,900 | 55,100 |
| 2024-08-02 | 11,000 | 152,400 | 0 | 76,900 | 11,000 | 75,500 |
| 2024-07-26 | 6,800 | 156,400 | 0 | 70,300 | 6,800 | 86,100 |
| 2024-07-19 | 7,600 | 180,900 | 0 | 70,500 | 7,600 | 110,400 |
| 2024-07-12 | 7,300 | 180,800 | 0 | 70,300 | 7,300 | 110,500 |
| 2024-07-05 | 7,700 | 174,600 | 0 | 71,500 | 7,700 | 103,100 |
| 2024-06-28 | 7,300 | 174,600 | 0 | 78,700 | 7,300 | 95,900 |
| 2024-06-21 | 2,400 | 189,800 | 0 | 94,800 | 2,400 | 95,000 |
| 2024-06-14 | 2,300 | 185,800 | 0 | 90,200 | 2,300 | 95,600 |
| 2024-06-07 | 4,300 | 187,500 | 0 | 90,200 | 4,300 | 97,300 |
| 2024-05-31 | 4,100 | 204,800 | 0 | 100,000 | 4,100 | 104,800 |
| 2024-05-24 | 4,200 | 207,900 | 0 | 100,500 | 4,200 | 107,400 |
| 2024-05-17 | 2,400 | 216,400 | 0 | 102,600 | 2,400 | 113,800 |
| 2024-05-10 | 1,700 | 222,300 | 0 | 112,500 | 1,700 | 109,800 |
| 2024-05-02 | 4,300 | 219,400 | 0 | 109,800 | 4,300 | 109,600 |
| 2024-04-26 | 1,700 | 197,600 | 0 | 94,600 | 1,700 | 103,000 |
| 2024-04-19 | 2,400 | 201,700 | 0 | 93,800 | 2,400 | 107,900 |
| 2024-04-12 | 3,400 | 210,500 | 0 | 97,400 | 3,400 | 113,100 |
| 2024-04-05 | 2,500 | 227,700 | 0 | 107,300 | 2,500 | 120,400 |
| 2024-03-29 | 2,400 | 268,500 | 0 | 158,900 | 2,400 | 109,600 |
| 2024-03-22 | 3,100 | 285,700 | 1,000 | 167,100 | 2,100 | 118,600 |
| 2024-03-15 | 3,000 | 290,400 | 1,000 | 163,500 | 2,000 | 126,900 |
| 2024-03-08 | 2,000 | 310,800 | 0 | 183,900 | 2,000 | 126,900 |
| 2024-03-01 | 7,700 | 321,200 | 100 | 187,800 | 7,600 | 133,400 |
| 2024-02-22 | 6,200 | 307,400 | 0 | 188,200 | 6,200 | 119,200 |
| 2024-02-16 | 6,500 | 301,600 | 0 | 182,200 | 6,500 | 119,400 |
| 2024-02-09 | 2,600 | 307,000 | 0 | 194,200 | 2,600 | 112,800 |
| 2024-02-02 | 4,500 | 333,400 | 0 | 226,500 | 4,500 | 106,900 |
| 2024-01-26 | 5,400 | 303,900 | 0 | 238,100 | 5,400 | 65,800 |
| 2024-01-19 | 5,200 | 297,700 | 0 | 232,500 | 5,200 | 65,200 |
| 2024-01-12 | 6,700 | 292,500 | 0 | 227,600 | 6,700 | 64,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 300 | 0.00% | ▼ | -55,000 | 1,760 | 1,791 | 1,751 | 1,782 | 57,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 16:00 | キャリアＤＣ | 配当方針の変更および配当予想の修正(増配)に関するお知らせ |
| 20240801 | 17:00 | キャリアＤＣ | 2024年９月期 第３四半期決算補足説明資料 |
| 20240731 | 16:00 | キャリアＤＣ | 2024年９月期 第３四半期決算短信［日本基準］（非連結） |
| 20240731 | 16:00 | キャリアＤＣ | 通期業績予想の修正に関するお知らせ |
| 20240731 | 16:00 | キャリアＤＣ | 自己株式の消却完了に関するお知らせ |
| 20240718 | 10:30 | キャリアＤＣ | 自己株式立会外買付（ToSTNeT-3）による自己株式の取得結果および自己株式の取得終了ならびに自己株式の消却に関するお知らせ |
| 20240717 | 16:00 | キャリアＤＣ | 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並びに自己株式の消却に関するお知らせ |
| 20240717 | 16:00 | キャリアＤＣ | 代表取締役の異動（追加選任）および役員人事に関するお知らせ |
| 20240509 | 16:30 | キャリアＤＣ | 2024年９月期第２四半期決算説明会資料 |
| 20240430 | 16:00 | キャリアＤＣ | 2024年９月期 第２四半期決算短信［日本基準］（非連結） |
| 20240202 | 17:00 | キャリアＤＣ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240201 | 17:30 | キャリアＤＣ | 2024年９月期 第１四半期決算補足説明資料 |
| 20240131 | 16:00 | キャリアＤＣ | 2024年９月期 第１四半期決算短信［日本基準］（非連結） |
| 20240112 | 16:30 | キャリアＤＣ | （開示事項の変更）「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」の一部変更について |
| 20240109 | 17:30 | キャリアＤＣ | （訂正）「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」の一部訂正について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U62Y | 350 | 2024-08-07 14:10 | 株式会社キャリアデザインセンター | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2410 | 2 | 2024.05.172024年９月期第２四半期報告書 | 2024-06-18 17:35:30 |
| 2410 | 2 | Presentation Slides on Non-Consolidated Financial Results for the Six Months Ended March 31, 2024 | 2024-06-18 17:35:29 |
| 2410 | 2 | 2024年９月期第２四半期決算説明会資料 | 2024-06-18 17:35:28 |
| 2410 | 2 | Summary of Non-Consolidated Financial Results for the Six Months Ended March 31, 2024(Based on Japanese GAAP) | 2024-06-18 17:35:26 |
| 2410 | 2 | 2024年９月 期第２四半期決算短信（非連結） | 2024-06-18 17:35:25 |
| 2410 | 2 | Supplemental Material Slides on Non-Consolidated Financial Results for the Three Months Ended December 31, 2023 | 2024-06-18 17:35:24 |
| 2410 | 2 | 2024年９月期第１四半期決算補足説明資料 | 2024-06-18 17:35:23 |
| 2410 | 2 | Summary of Non-Consolidated Financial Results for the Three Months Ended December 31, 2023 (Based on Japanese GAAP) | 2024-06-18 17:35:21 |
| 2410 | 2 | 2024年９月 期第１四半期決算短信（非連結） | 2024-06-18 17:35:20 |
| 2410 | 2 | IR Information | 投資家情報 | 株式会社キャリアデザインセンター | 2024-06-18 11:00:52 |