| 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 | 847 | 850 | 847 | 848 | 1,900 | 2 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20240925 | 849 | 856 | 845 | 852 | 3,900 | 4 | 100% | 100% | 205% | ▲▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20240926 | 852 | 860 | 852 | 854 | 5,000 | 2 | 100% | 100% | 128% | ▲▲▲▲ | 100% | 99% | 98% | 99% | 102% |
| 20240927 | 862 | 873 | 857 | 863 | 4,000 | 9 | 101% | 100% | 80% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240930 | 847 | 862 | 847 | 850 | 2,200 | -13 | 98% | 100% | 55% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241001 | 850 | 852 | 849 | 850 | 1,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 98% | 98% | 102% |
| 20241002 | 850 | 853 | 848 | 851 | 1,900 | 1 | 100% | 100% | 112% | ▲ | 99% | 99% | 98% | 99% | 102% |
| 20241003 | 856 | 856 | 850 | 850 | 900 | -1 | 100% | 99% | 47% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241004 | 850 | 852 | 848 | 850 | 1,800 | 0 | 100% | 100% | 200% | -- | 100% | 98% | 98% | 98% | 101% |
| 20241007 | 856 | 857 | 852 | 854 | 1,500 | 4 | 100% | 100% | 83% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241008 | 853 | 853 | 849 | 849 | 2,300 | -5 | 99% | 100% | 153% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20241009 | 851 | 854 | 850 | 850 | 1,800 | 1 | 100% | 100% | 78% | ▲ | 99% | 98% | 100% | 98% | 101% |
| 20241010 | 850 | 850 | 832 | 838 | 4,600 | -12 | 99% | 99% | 256% | ▼ | 101% | 99% | 102% | 97% | 100% |
| 20241011 | 837 | 843 | 835 | 842 | 2,100 | 4 | 100% | 101% | 46% | ▲ | 100% | 99% | 101% | 98% | 100% |
| 20241015 | 843 | 843 | 837 | 843 | 3,500 | 1 | 100% | 100% | 167% | ▲▲ | 100% | 99% | 101% | 98% | 101% |
| 20241016 | 839 | 841 | 835 | 835 | 2,600 | -8 | 99% | 100% | 74% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241017 | 835 | 843 | 830 | 832 | 3,000 | -3 | 100% | 100% | 115% | ▼▼ | 99% | 100% | 102% | 96% | 100% |
| 20241018 | 832 | 832 | 826 | 826 | 1,700 | -6 | 99% | 99% | 57% | ▼▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20241021 | 832 | 833 | 832 | 832 | 1,700 | 6 | 101% | 100% | 100% | ▲ | 100% | 99% | 102% | 96% | 101% |
| 20241022 | 837 | 837 | 832 | 834 | 1,000 | 2 | 100% | 100% | 59% | ▲▲ | 100% | 99% | 102% | 97% | 101% |
| 20241023 | 834 | 837 | 830 | 830 | 2,800 | -4 | 100% | 100% | 280% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20241024 | 831 | 831 | 815 | 820 | 6,200 | -10 | 99% | 99% | 221% | ▼▼ | 98% | 102% | 104% | 95% | 100% |
| 20241025 | 820 | 824 | 800 | 800 | 7,600 | -20 | 98% | 98% | 123% | ▼▼▼ | 103% | 104% | 106% | 93% | 100% |
| 20241028 | 800 | 834 | 800 | 826 | 3,900 | 26 | 103% | 103% | 51% | ▲ | 100% | 101% | 103% | 97% | 103% |
| 20241029 | 828 | 831 | 814 | 825 | 2,900 | -1 | 100% | 100% | 74% | ▼ | 100% | 102% | 102% | 97% | 103% |
| 20241030 | 830 | 830 | 825 | 830 | 300 | 5 | 101% | 100% | 10% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20241031 | 827 | 835 | 827 | 835 | 700 | 5 | 101% | 101% | 233% | ▲▲ | 99% | 103% | 102% | 98% | 104% |
| 20241101 | 829 | 830 | 821 | 821 | 400 | -14 | 98% | 99% | 57% | ▼ | 102% | 104% | 103% | 96% | 103% |
| 20241105 | 821 | 838 | 817 | 838 | 1,500 | 17 | 102% | 102% | 375% | ▲ | 100% | 101% | 101% | 98% | 105% |
| 20241106 | 840 | 845 | 834 | 844 | 4,900 | 6 | 101% | 100% | 327% | ▲▲ | 99% | 100% | 100% | 99% | 106% |
| 20241107 | 849 | 855 | 842 | 842 | 5,400 | -2 | 100% | 99% | 110% | ▼ | 101% | 101% | 100% | 99% | 105% |
| 20241108 | 842 | 852 | 840 | 850 | 10,300 | 8 | 101% | 101% | 191% | ▲ | 101% | 101% | 102% | 100% | 106% |
| 20241111 | 838 | 848 | 835 | 848 | 2,400 | -2 | 100% | 101% | 23% | ▼ | 100% | 101% | 102% | 100% | 106% |
| 20241112 | 841 | 845 | 840 | 845 | 600 | -3 | 100% | 100% | 25% | ▼▼ | 100% | 100% | 101% | 99% | 106% |
| 20241113 | 846 | 855 | 841 | 850 | 9,700 | 5 | 101% | 100% | 1617% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20241114 | 851 | 851 | 844 | 848 | 1,500 | -2 | 100% | 100% | 15% | ▼ | 99% | 98% | 102% | 100% | 106% |
| 20241115 | 853 | 854 | 843 | 847 | 2,700 | -1 | 100% | 99% | 180% | ▼▼ | 100% | 100% | 103% | 100% | 106% |
| 20241118 | 843 | 851 | 843 | 843 | 3,600 | -4 | 100% | 100% | 133% | ▼▼▼ | 99% | 99% | 102% | 99% | 105% |
| 20241119 | 850 | 850 | 843 | 843 | 200 | 0 | 100% | 99% | 6% | -- | 99% | 100% | 103% | 99% | 105% |
| 20241120 | 843 | 843 | 837 | 837 | 900 | -6 | 99% | 99% | 450% | ▼ | 100% | 100% | 104% | 98% | 105% |
| 20241121 | 837 | 837 | 833 | 835 | 1,900 | -2 | 100% | 100% | 211% | ▼▼ | 100% | 99% | 103% | 98% | 104% |
| 20241122 | 845 | 845 | 837 | 841 | 1,500 | 6 | 101% | 100% | 79% | ▲ | 101% | 100% | 103% | 99% | 105% |
| 20241125 | 839 | 845 | 839 | 845 | 1,000 | 4 | 100% | 101% | 67% | ▲▲ | 99% | 98% | 102% | 99% | 103% |
| 20241126 | 848 | 848 | 841 | 841 | 600 | -4 | 100% | 99% | 60% | ▼ | 100% | 99% | 103% | 99% | 102% |
| 20241127 | 841 | 841 | 838 | 838 | 1,300 | -3 | 100% | 100% | 217% | ▼▼ | 100% | 100% | 103% | 99% | 102% |
| 20241128 | 837 | 844 | 835 | 836 | 1,500 | -2 | 100% | 100% | 115% | ▼▼▼ | 99% | 100% | 102% | 98% | 102% |
| 20241129 | 837 | 837 | 831 | 831 | 1,300 | -5 | 99% | 99% | 87% | ▼▼▼▼ | 99% | 102% | 101% | 98% | 101% |
| 20241202 | 835 | 835 | 828 | 830 | 2,400 | -1 | 100% | 99% | 185% | ▼▼▼▼▼ | 100% | 103% | 102% | 98% | 100% |
| 20241203 | 830 | 836 | 830 | 831 | 500 | 1 | 100% | 100% | 21% | ▲ | 101% | 103% | 102% | 98% | 100% |
| 20241204 | 831 | 839 | 830 | 837 | 1,000 | 6 | 101% | 101% | 200% | ▲▲ | 100% | 103% | 101% | 98% | 101% |
| 20241205 | 839 | 843 | 838 | 841 | 1,600 | 4 | 100% | 100% | 160% | ▲▲▲ | 100% | 102% | 99% | 99% | 101% |
| 20241206 | 849 | 852 | 846 | 852 | 1,800 | 11 | 101% | 100% | 113% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241209 | 856 | 856 | 852 | 856 | 3,000 | 4 | 100% | 100% | 167% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241210 | 856 | 856 | 853 | 855 | 700 | -1 | 100% | 100% | 23% | ▼ | 102% | 99% | 0% | 100% | 103% |
| 20241211 | 855 | 869 | 843 | 868 | 2,800 | 13 | 102% | 102% | 400% | ▲ | 99% | 98% | 0% | 100% | 105% |
| 20241212 | 868 | 868 | 853 | 861 | 3,100 | -7 | 99% | 99% | 111% | ▼ | 100% | 98% | 0% | 99% | 104% |
| 20241213 | 859 | 859 | 855 | 855 | 1,900 | -6 | 99% | 100% | 61% | ▼▼ | 99% | 99% | 0% | 99% | 103% |
| 20241216 | 856 | 859 | 843 | 846 | 3,200 | -9 | 99% | 99% | 168% | ▼▼▼ | 100% | 99% | 0% | 97% | 102% |
| 20241217 | 846 | 854 | 846 | 847 | 1,100 | 1 | 100% | 100% | 34% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 845 | 848 | 843 | 844 | 1,800 | -3 | 100% | 100% | 164% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241219 | 842 | 844 | 838 | 844 | 1,200 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 840 | 840 | 837 | 837 | 3,100 | -7 | 99% | 100% | 258% | ▼ | % | % | % | 96% | 101% |
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 | 26,300 | 0 | 11,000 | 0 | 15,300 |
| 2024-12-06 | 0 | 26,800 | 0 | 11,600 | 0 | 15,200 |
| 2024-11-29 | 0 | 27,900 | 0 | 11,400 | 0 | 16,500 |
| 2024-11-22 | 0 | 28,400 | 0 | 11,500 | 0 | 16,900 |
| 2024-11-15 | 0 | 26,900 | 0 | 10,900 | 0 | 16,000 |
| 2024-11-08 | 0 | 29,100 | 0 | 11,600 | 0 | 17,500 |
| 2024-11-01 | 0 | 31,900 | 0 | 13,400 | 0 | 18,500 |
| 2024-10-25 | 0 | 32,100 | 0 | 13,400 | 0 | 18,700 |
| 2024-10-18 | 0 | 30,800 | 0 | 13,300 | 0 | 17,500 |
| 2024-10-11 | 0 | 31,500 | 0 | 13,500 | 0 | 18,000 |
| 2024-10-04 | 0 | 32,900 | 0 | 13,700 | 0 | 19,200 |
| 2024-09-27 | 0 | 34,200 | 0 | 12,700 | 0 | 21,500 |
| 2024-09-20 | 0 | 39,400 | 0 | 12,600 | 0 | 26,800 |
| 2024-09-13 | 0 | 41,800 | 0 | 13,000 | 0 | 28,800 |
| 2024-09-06 | 0 | 42,800 | 0 | 12,800 | 0 | 30,000 |
| 2024-08-30 | 0 | 44,800 | 0 | 12,600 | 0 | 32,200 |
| 2024-08-23 | 0 | 45,000 | 0 | 12,700 | 0 | 32,300 |
| 2024-08-16 | 0 | 43,100 | 0 | 11,900 | 0 | 31,200 |
| 2024-08-09 | 0 | 42,800 | 0 | 10,900 | 0 | 31,900 |
| 2024-08-02 | 0 | 54,700 | 0 | 18,500 | 0 | 36,200 |
| 2024-07-26 | 0 | 57,100 | 0 | 18,700 | 0 | 38,400 |
| 2024-07-19 | 0 | 63,300 | 0 | 18,900 | 0 | 44,400 |
| 2024-07-12 | 0 | 59,000 | 0 | 16,200 | 0 | 42,800 |
| 2024-07-05 | 0 | 57,800 | 0 | 18,400 | 0 | 39,400 |
| 2024-06-28 | 0 | 58,200 | 0 | 18,100 | 0 | 40,100 |
| 2024-06-21 | 0 | 59,600 | 0 | 14,200 | 0 | 45,400 |
| 2024-06-14 | 0 | 54,300 | 0 | 11,800 | 0 | 42,500 |
| 2024-06-07 | 0 | 55,500 | 0 | 11,800 | 0 | 43,700 |
| 2024-05-31 | 0 | 53,600 | 0 | 11,800 | 0 | 41,800 |
| 2024-05-24 | 0 | 51,600 | 0 | 12,200 | 0 | 39,400 |
| 2024-05-17 | 0 | 54,700 | 0 | 17,800 | 0 | 36,900 |
| 2024-05-10 | 0 | 30,100 | 0 | 13,400 | 0 | 16,700 |
| 2024-05-02 | 0 | 30,200 | 0 | 12,700 | 0 | 17,500 |
| 2024-04-26 | 0 | 29,700 | 0 | 12,700 | 0 | 17,000 |
| 2024-04-19 | 0 | 28,500 | 0 | 12,600 | 0 | 15,900 |
| 2024-04-12 | 0 | 29,600 | 0 | 13,800 | 0 | 15,800 |
| 2024-04-05 | 0 | 26,300 | 0 | 12,900 | 0 | 13,400 |
| 2024-03-29 | 0 | 25,900 | 0 | 13,000 | 0 | 12,900 |
| 2024-03-22 | 0 | 21,600 | 0 | 11,600 | 0 | 10,000 |
| 2024-03-15 | 0 | 24,800 | 0 | 11,500 | 0 | 13,300 |
| 2024-03-08 | 0 | 25,800 | 0 | 11,500 | 0 | 14,300 |
| 2024-03-01 | 0 | 26,200 | 0 | 11,500 | 0 | 14,700 |
| 2024-02-22 | 0 | 26,500 | 0 | 11,200 | 0 | 15,300 |
| 2024-02-16 | 0 | 26,300 | 0 | 11,600 | 0 | 14,700 |
| 2024-02-09 | 0 | 26,400 | 0 | 11,200 | 0 | 15,200 |
| 2024-02-02 | 0 | 34,500 | 0 | 13,500 | 0 | 21,000 |
| 2024-01-26 | 0 | 34,600 | 0 | 13,400 | 0 | 21,200 |
| 2024-01-19 | 0 | 34,000 | 0 | 13,700 | 0 | 20,300 |
| 2024-01-12 | 0 | 34,000 | 0 | 13,900 | 0 | 20,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 16:00 | ケアサービス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240805 | 16:00 | ケアサービス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240805 | 16:00 | ケアサービス | 執行役員就任に関するお知らせ |
| 20240627 | 16:00 | ケアサービス | 支配株主等に関する事項について |
| 20240521 | 15:30 | ケアサービス | 2024年３月期決算説明会資料 |
| 20240514 | 16:00 | ケアサービス | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | ケアサービス | 役員の異動に関するお知らせ |
| 20240514 | 16:00 | ケアサービス | 監査役辞任及び監査役候補者選任に関するお知らせ |
| 20240404 | 16:00 | ケアサービス | （開示事項の経過）特定子会社の清算結了に関するお知らせ |
| 20240205 | 16:00 | ケアサービス | 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 |
|---|---|---|---|
| 2425 | 1 | 株式会社ケアサービス | 2024-12-22 05:20:44 |
| 2425 | 2 | 「2025年3月期 第2四半期（中間期）決算説明資料」を掲載いたしました | 株式会社ケアサービス | 2024-11-09 01:31:26 |
| 2425 | 2 | 「2025年3月期第2四半期（中間期）決算短信」を掲載いたしました | 株式会社ケアサービス | 2024-11-07 01:28:49 |
| 2425 | 2 | 「2025年3月期 第1四半期決算説明資料」を掲載いたしました | 株式会社ケアサービス | 2024-08-06 00:29:21 |
| 2425 | 2 | 「2025年3月期第1四半期決算短信」を掲載いたしました | 株式会社ケアサービス | 2024-08-06 00:29:19 |
| 2425 | 2 | 「支配株主等に関する事項について」を掲載いたしました | 株式会社ケアサービス | 2024-06-28 17:33:42 |
| 2425 | 2 | 「第33期年次報告（ケアサービス便り）」を掲載いたしました | 株式会社ケアサービス | 2024-06-26 22:30:31 |
| 2425 | 2 | 「第33回定時株主総会決議ご通知」を掲載いたしました | 株式会社ケアサービス | 2024-06-26 22:30:29 |
| 2425 | 2 | 電子公告 | 株式会社ケアサービス | 2024-06-19 14:04:38 |
| 2425 | 2 | 株式分割 | 株式会社ケアサービス | 2024-06-19 14:04:37 |