| 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 | 2,409 | 2,427 | 2,380 | 2,407 | 54,200 | -11 | 100% | 100% | 251% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20240726 | 2,407 | 2,434 | 2,406 | 2,415 | 25,200 | 8 | 100% | 100% | 46% | ▲ | 100% | 97% | 102% | 95% | 100% |
| 20240729 | 2,454 | 2,456 | 2,435 | 2,452 | 19,500 | 37 | 102% | 100% | 77% | ▲▲ | 99% | 93% | 104% | 96% | 102% |
| 20240730 | 2,440 | 2,440 | 2,415 | 2,421 | 18,500 | -31 | 99% | 99% | 95% | ▼ | 101% | 91% | 104% | 95% | 101% |
| 20240731 | 2,432 | 2,455 | 2,415 | 2,455 | 22,300 | 34 | 101% | 101% | 121% | ▲ | 97% | 91% | 103% | 96% | 102% |
| 20240801 | 2,459 | 2,459 | 2,376 | 2,387 | 44,900 | -68 | 97% | 97% | 201% | ▼ | 97% | 95% | 108% | 94% | 100% |
| 20240802 | 2,349 | 2,349 | 2,276 | 2,281 | 84,500 | -106 | 96% | 97% | 188% | ▼▼ | 95% | 104% | 117% | 90% | 100% |
| 20240805 | 2,154 | 2,190 | 1,980 | 2,042 | 128,900 | -239 | 90% | 95% | 153% | ▼▼▼ | 102% | 103% | 116% | 80% | 100% |
| 20240806 | 2,184 | 2,273 | 2,148 | 2,225 | 61,600 | 183 | 109% | 102% | 48% | ▲ | 100% | 103% | 114% | 87% | 109% |
| 20240807 | 2,228 | 2,271 | 2,200 | 2,231 | 55,400 | 6 | 100% | 100% | 90% | ▲▲ | 99% | 106% | 114% | 88% | 109% |
| 20240808 | 2,230 | 2,266 | 2,214 | 2,216 | 28,600 | -15 | 99% | 99% | 52% | ▼ | 99% | 106% | 112% | 88% | 109% |
| 20240809 | 2,265 | 2,265 | 2,215 | 2,247 | 33,900 | 31 | 101% | 99% | 119% | ▲ | 99% | 106% | 113% | 89% | 110% |
| 20240813 | 2,260 | 2,264 | 2,218 | 2,232 | 36,200 | -15 | 99% | 99% | 107% | ▼ | 102% | 108% | 112% | 88% | 109% |
| 20240814 | 2,263 | 2,321 | 2,258 | 2,298 | 48,300 | 66 | 103% | 102% | 133% | ▲ | 101% | 104% | 109% | 91% | 113% |
| 20240815 | 2,337 | 2,393 | 2,302 | 2,364 | 41,200 | 66 | 103% | 101% | 85% | ▲▲ | 100% | 102% | 107% | 94% | 116% |
| 20240816 | 2,398 | 2,406 | 2,373 | 2,406 | 21,800 | 42 | 102% | 100% | 53% | ▲▲▲ | 100% | 103% | 107% | 96% | 118% |
| 20240819 | 2,407 | 2,435 | 2,395 | 2,395 | 29,100 | -11 | 100% | 100% | 133% | ▼ | 101% | 104% | 107% | 97% | 117% |
| 20240820 | 2,410 | 2,433 | 2,404 | 2,433 | 14,700 | 38 | 102% | 101% | 51% | ▲ | 100% | 105% | 107% | 99% | 119% |
| 20240821 | 2,410 | 2,425 | 2,401 | 2,408 | 8,800 | -25 | 99% | 100% | 60% | ▼ | 101% | 104% | 107% | 98% | 118% |
| 20240822 | 2,423 | 2,460 | 2,423 | 2,445 | 20,400 | 37 | 102% | 101% | 232% | ▲ | 101% | 102% | 105% | 100% | 120% |
| 20240823 | 2,456 | 2,470 | 2,447 | 2,470 | 16,800 | 25 | 101% | 101% | 82% | ▲▲ | 101% | 101% | 104% | 100% | 121% |
| 20240826 | 2,478 | 2,512 | 2,475 | 2,510 | 32,700 | 40 | 102% | 101% | 195% | ▲▲▲ | 101% | 100% | 104% | 100% | 123% |
| 20240827 | 2,495 | 2,530 | 2,495 | 2,528 | 31,100 | 18 | 101% | 101% | 95% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 124% |
| 20240828 | 2,503 | 2,524 | 2,478 | 2,500 | 35,800 | -28 | 99% | 100% | 115% | ▼ | 100% | 102% | 104% | 99% | 122% |
| 20240829 | 2,490 | 2,511 | 2,471 | 2,485 | 29,100 | -15 | 99% | 100% | 81% | ▼▼ | 101% | 102% | 104% | 98% | 122% |
| 20240830 | 2,480 | 2,500 | 2,480 | 2,496 | 11,200 | 11 | 100% | 101% | 38% | ▲ | 100% | 102% | 104% | 99% | 122% |
| 20240902 | 2,500 | 2,508 | 2,475 | 2,495 | 29,500 | -1 | 100% | 100% | 263% | ▼ | 102% | 101% | 101% | 99% | 122% |
| 20240903 | 2,505 | 2,560 | 2,496 | 2,543 | 49,500 | 48 | 102% | 102% | 168% | ▲ | 101% | 102% | 102% | 100% | 115% |
| 20240904 | 2,485 | 2,533 | 2,479 | 2,506 | 35,900 | -37 | 99% | 101% | 73% | ▼ | 102% | 101% | 101% | 99% | 113% |
| 20240905 | 2,500 | 2,566 | 2,492 | 2,540 | 39,500 | 34 | 101% | 102% | 110% | ▲ | 99% | 101% | 100% | 100% | 115% |
| 20240906 | 2,540 | 2,547 | 2,481 | 2,502 | 25,700 | -38 | 99% | 99% | 65% | ▼ | 102% | 104% | 102% | 98% | 112% |
| 20240909 | 2,480 | 2,527 | 2,472 | 2,527 | 50,800 | 25 | 101% | 102% | 198% | ▲ | 100% | 102% | 100% | 99% | 113% |
| 20240910 | 2,527 | 2,550 | 2,519 | 2,521 | 28,400 | -6 | 100% | 100% | 56% | ▼ | 100% | 104% | 100% | 99% | 110% |
| 20240911 | 2,501 | 2,535 | 2,472 | 2,502 | 44,700 | -19 | 99% | 100% | 157% | ▼▼ | 102% | 100% | 98% | 98% | 106% |
| 20240912 | 2,535 | 2,576 | 2,520 | 2,574 | 54,400 | 72 | 103% | 102% | 122% | ▲ | 100% | 99% | 97% | 100% | 107% |
| 20240913 | 2,555 | 2,575 | 2,549 | 2,564 | 32,800 | -10 | 100% | 100% | 60% | ▼ | 100% | 98% | 96% | 100% | 107% |
| 20240917 | 2,586 | 2,600 | 2,555 | 2,589 | 56,600 | 25 | 101% | 100% | 173% | ▲ | 98% | 97% | 96% | 100% | 108% |
| 20240918 | 2,592 | 2,592 | 2,513 | 2,536 | 39,600 | -53 | 98% | 98% | 70% | ▼ | 98% | 99% | 97% | 98% | 105% |
| 20240919 | 2,572 | 2,572 | 2,526 | 2,526 | 49,300 | -10 | 100% | 98% | 124% | ▼▼ | 99% | 99% | 97% | 98% | 103% |
| 20240920 | 2,564 | 2,564 | 2,520 | 2,526 | 50,800 | 0 | 100% | 99% | 103% | -- | 99% | 98% | 98% | 98% | 102% |
| 20240924 | 2,544 | 2,544 | 2,513 | 2,517 | 89,000 | -9 | 100% | 99% | 175% | ▼ | 99% | 97% | 99% | 97% | 101% |
| 20240925 | 2,517 | 2,527 | 2,493 | 2,500 | 64,800 | -17 | 99% | 99% | 73% | ▼▼ | 102% | 98% | 100% | 97% | 101% |
| 20240926 | 2,495 | 2,534 | 2,495 | 2,534 | 208,900 | 34 | 101% | 102% | 322% | ▲ | 98% | 97% | 98% | 98% | 102% |
| 20240927 | 2,545 | 2,550 | 2,477 | 2,495 | 62,200 | -39 | 98% | 98% | 30% | ▼ | 100% | 103% | 103% | 96% | 100% |
| 20240930 | 2,421 | 2,452 | 2,421 | 2,433 | 45,000 | -62 | 98% | 100% | 72% | ▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20241001 | 2,433 | 2,453 | 2,425 | 2,444 | 27,100 | 11 | 100% | 100% | 60% | ▲ | 100% | 102% | 102% | 94% | 100% |
| 20241002 | 2,433 | 2,458 | 2,425 | 2,435 | 26,800 | -9 | 100% | 100% | 99% | ▼ | 100% | 101% | 101% | 94% | 100% |
| 20241003 | 2,464 | 2,486 | 2,449 | 2,476 | 27,800 | 41 | 102% | 100% | 104% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241004 | 2,487 | 2,523 | 2,487 | 2,487 | 30,200 | 11 | 100% | 100% | 109% | ▲▲ | 99% | 99% | 98% | 96% | 102% |
| 20241007 | 2,507 | 2,507 | 2,475 | 2,486 | 28,000 | -1 | 100% | 99% | 93% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241008 | 2,486 | 2,486 | 2,453 | 2,464 | 13,700 | -22 | 99% | 99% | 49% | ▼▼ | 100% | 100% | 0% | 95% | 101% |
| 20241009 | 2,482 | 2,506 | 2,463 | 2,489 | 17,200 | 25 | 101% | 100% | 126% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20241010 | 2,489 | 2,489 | 2,468 | 2,477 | 17,700 | -12 | 100% | 100% | 103% | ▼ | 100% | 101% | 0% | 96% | 102% |
| 20241011 | 2,468 | 2,480 | 2,454 | 2,457 | 21,600 | -20 | 99% | 100% | 122% | ▼▼ | 100% | 101% | 0% | 95% | 101% |
| 20241015 | 2,480 | 2,487 | 2,461 | 2,478 | 16,300 | 21 | 101% | 100% | 75% | ▲ | 101% | 101% | 0% | 96% | 102% |
| 20241016 | 2,467 | 2,507 | 2,467 | 2,487 | 13,900 | 9 | 100% | 101% | 85% | ▲▲ | 100% | 98% | 0% | 96% | 102% |
| 20241017 | 2,487 | 2,490 | 2,458 | 2,475 | 19,100 | -12 | 100% | 100% | 137% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 2,480 | 2,499 | 2,465 | 2,485 | 11,300 | 10 | 100% | 100% | 59% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 2,495 | 2,495 | 2,475 | 2,493 | 12,100 | 8 | 100% | 100% | 107% | ▲▲ | 98% | 0% | 0% | 98% | 102% |
| 20241022 | 2,483 | 2,487 | 2,445 | 2,445 | 20,700 | -48 | 98% | 98% | 171% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 13,000 | 111,400 | 700 | 75,200 | 12,300 | 36,200 |
| 2024-10-11 | 13,100 | 111,600 | 700 | 75,100 | 12,400 | 36,500 |
| 2024-10-04 | 12,700 | 111,800 | 900 | 74,800 | 11,800 | 37,000 |
| 2024-09-27 | 18,100 | 122,000 | 4,300 | 70,100 | 13,800 | 51,900 |
| 2024-09-20 | 87,300 | 116,000 | 74,200 | 72,800 | 13,100 | 43,200 |
| 2024-09-13 | 29,400 | 120,100 | 17,200 | 74,400 | 12,200 | 45,700 |
| 2024-09-06 | 19,200 | 125,500 | 5,500 | 76,800 | 13,700 | 48,700 |
| 2024-08-30 | 14,800 | 139,900 | 2,000 | 77,600 | 12,800 | 62,300 |
| 2024-08-23 | 10,200 | 144,400 | 1,600 | 77,200 | 8,600 | 67,200 |
| 2024-08-16 | 8,800 | 153,000 | 1,400 | 78,800 | 7,400 | 74,200 |
| 2024-08-09 | 11,600 | 154,300 | 700 | 77,900 | 10,900 | 76,400 |
| 2024-08-02 | 13,100 | 158,500 | 700 | 70,100 | 12,400 | 88,400 |
| 2024-07-26 | 14,500 | 153,200 | 600 | 70,100 | 13,900 | 83,100 |
| 2024-07-19 | 15,100 | 146,200 | 600 | 69,300 | 14,500 | 76,900 |
| 2024-07-12 | 17,300 | 148,100 | 700 | 69,800 | 16,600 | 78,300 |
| 2024-07-05 | 21,800 | 148,200 | 700 | 70,900 | 21,100 | 77,300 |
| 2024-06-28 | 23,200 | 153,300 | 600 | 71,400 | 22,600 | 81,900 |
| 2024-06-21 | 24,900 | 155,300 | 600 | 71,900 | 24,300 | 83,400 |
| 2024-06-14 | 22,000 | 158,600 | 600 | 71,900 | 21,400 | 86,700 |
| 2024-06-07 | 26,500 | 163,600 | 600 | 71,700 | 25,900 | 91,900 |
| 2024-05-31 | 26,900 | 170,200 | 600 | 73,200 | 26,300 | 97,000 |
| 2024-05-24 | 31,500 | 158,900 | 600 | 67,800 | 30,900 | 91,100 |
| 2024-05-17 | 30,500 | 156,000 | 600 | 62,200 | 29,900 | 93,800 |
| 2024-05-10 | 35,600 | 146,400 | 600 | 55,000 | 35,000 | 91,400 |
| 2024-05-02 | 37,000 | 147,600 | 600 | 54,600 | 36,400 | 93,000 |
| 2024-04-26 | 49,600 | 152,600 | 800 | 55,900 | 48,800 | 96,700 |
| 2024-04-19 | 51,700 | 165,100 | 600 | 57,900 | 51,100 | 107,200 |
| 2024-04-12 | 50,000 | 165,500 | 600 | 58,500 | 49,400 | 107,000 |
| 2024-04-05 | 51,500 | 168,900 | 600 | 58,900 | 50,900 | 110,000 |
| 2024-03-29 | 58,900 | 176,600 | 900 | 57,800 | 58,000 | 118,800 |
| 2024-03-22 | 54,900 | 163,900 | 2,100 | 58,600 | 52,800 | 105,300 |
| 2024-03-15 | 54,200 | 167,900 | 1,200 | 58,900 | 53,000 | 109,000 |
| 2024-03-08 | 53,700 | 162,200 | 1,000 | 57,900 | 52,700 | 104,300 |
| 2024-03-01 | 50,000 | 147,000 | 900 | 60,300 | 49,100 | 86,700 |
| 2024-02-22 | 43,000 | 153,500 | 900 | 56,100 | 42,100 | 97,400 |
| 2024-02-16 | 47,400 | 157,900 | 900 | 58,200 | 46,500 | 99,700 |
| 2024-02-09 | 36,100 | 177,400 | 900 | 60,500 | 35,200 | 116,900 |
| 2024-02-02 | 31,300 | 182,300 | 900 | 67,100 | 30,400 | 115,200 |
| 2024-01-26 | 30,800 | 187,400 | 900 | 69,200 | 29,900 | 118,200 |
| 2024-01-19 | 30,500 | 191,900 | 900 | 69,100 | 29,600 | 122,800 |
| 2024-01-12 | 29,100 | 225,700 | 900 | 81,000 | 28,200 | 144,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | Citigroup Global Markets Limited | 62,698 | 0.49% | ▼ | -1,000 | 2,564 | 2,564 | 2,520 | 2,526 | 50,800 |
| 2024-09-19 | Barclays Capital Securities Ltd | 75,502 | 0.59% | ▲ | 2,572 | 2,572 | 2,526 | 2,526 | 49,300 | |
| 2024-09-18 | Citigroup Global Markets Limited | 63,698 | 0.50% | ▲ | 2,592 | 2,592 | 2,513 | 2,536 | 39,600 | |
| 2024-08-06 | Citigroup Global Markets Limited | 62,498 | 0.49% | ▼ | -1,700 | 2,184 | 2,273 | 2,148 | 2,225 | 61,600 |
| 2024-06-18 | Citigroup Global Markets Limited | 64,198 | 0.50% | ▲ | 4,700 | 2,473 | 2,503 | 2,467 | 2,480 | 50,500 |
| 2024-05-07 | UBS AG | 56,400 | 0.44% | ▼ | -7,200 | 2,499 | 2,542 | 2,499 | 2,538 | 39,700 |
| 2024-05-02 | UBS AG | 63,600 | 0.50% | ▲ | 800 | 2,490 | 2,494 | 2,464 | 2,484 | 21,500 |
| 2024-04-30 | UBS AG | 62,800 | 0.49% | ▼ | -1,100 | 2,497 | 2,515 | 2,476 | 2,510 | 73,600 |
| 2024-04-24 | UBS AG | 63,900 | 0.50% | ▲ | 26,500 | 2,445 | 2,451 | 2,421 | 2,442 | 25,200 |
| 2024-04-16 | Citigroup Global Markets Limited | 59,498 | 0.47% | ▼ | -13,500 | 2,403 | 2,408 | 2,390 | 2,391 | 50,900 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 62,342 | 0.49% | ▼ | -4,200 | 2,448 | 2,448 | 2,407 | 2,414 | 36,800 |
| 2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 66,542 | 0.52% | ▲ | 12,949 | 2,577 | 2,577 | 2,507 | 2,533 | 90,800 |
| 2024-03-29 | Barclays Capital Securities Ltd | 58,202 | 0.46% | ▼ | -7,300 | 2,478 | 2,582 | 2,467 | 2,579 | 167,000 |
| 2024-03-28 | Barclays Capital Securities Ltd | 65,502 | 0.52% | ▲ | 2,702 | 2,447 | 2,500 | 2,430 | 2,450 | 305,500 |
| 2024-03-06 | Citigroup Global Markets Limited | 72,998 | 0.57% | ▼ | -13,800 | 2,690 | 2,738 | 2,684 | 2,711 | 73,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:30 | キャリアリンク | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240716 | 17:30 | キャリアリンク | 株式報酬型ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240626 | 15:30 | キャリアリンク | 株式報酬型ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240626 | 15:30 | キャリアリンク | 執行役員人事に関するお知らせ |
| 20240529 | 13:00 | キャリアリンク | 2024年3月期決算説明会資料 |
| 20240514 | 15:30 | キャリアリンク | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | キャリアリンク | 中期経営計画策定に関するお知らせ |
| 20240514 | 15:30 | キャリアリンク | 役員人事に関するお知らせ |
| 20240426 | 17:00 | キャリアリンク | 業績予想の修正に関するお知らせ |
| 20240326 | 11:30 | キャリアリンク | 役員人事に関するお知らせ |
| 20240314 | 17:45 | キャリアリンク | サステナビリティ委員会の設置に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6070 | 1 | 人材派遣ならキャリアリンク株式会社 | 2024-10-22 23:26:11 |
| 6070 | 2 | IR情報TOP | 派遣会社・人材派遣・紹介｜キャリアリンク | 2024-06-15 12:55:25 |
| 6070 | 2 | ※外部サイト | 2024-06-15 12:55:24 |
| 6070 | 3 | 会社情報TOP | 派遣会社・人材派遣・紹介｜キャリアリンク | 2024-06-15 12:55:22 |