株式銘柄のスクリーニング「kabuu」(6070--キャリアＬ)

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	2,400	2,415	2,384	2,415	21,400	40	102%	101%	55%	▲	100%	101%	102%	99%	102%
20250121	2,414	2,418	2,402	2,408	9,400	-7	100%	100%	44%	▼	100%	102%	102%	98%	101%
20250122	2,415	2,419	2,399	2,409	12,100	1	100%	100%	129%	▲	99%	102%	102%	98%	101%
20250123	2,419	2,419	2,395	2,403	15,800	-6	100%	99%	131%	▼	101%	104%	103%	98%	101%
20250124	2,398	2,426	2,398	2,419	16,400	16	101%	101%	104%	▲	100%	103%	102%	99%	102%
20250127	2,430	2,450	2,425	2,437	13,900	18	101%	100%	85%	▲▲	101%	102%	101%	99%	103%
20250128	2,437	2,471	2,437	2,469	21,000	32	101%	101%	151%	▲▲▲	100%	99%	100%	100%	104%
20250129	2,469	2,483	2,466	2,473	15,700	4	100%	100%	75%	▲▲▲▲	100%	98%	99%	100%	104%
20250130	2,482	2,495	2,477	2,492	11,900	19	101%	100%	76%	▲▲▲▲▲	100%	99%	95%	100%	105%
20250131	2,497	2,497	2,470	2,487	13,900	-5	100%	100%	117%	▼	98%	99%	94%	100%	105%
20250203	2,490	2,490	2,445	2,451	33,200	-36	99%	98%	239%	▼▼	98%	99%	95%	98%	103%
20250204	2,491	2,494	2,444	2,444	25,400	-7	100%	98%	77%	▼▼▼	100%	101%	97%	98%	103%
20250205	2,440	2,446	2,432	2,432	17,400	-12	100%	100%	69%	▼▼▼▼	100%	101%	96%	98%	102%
20250206	2,452	2,462	2,435	2,462	11,800	30	101%	100%	68%	▲	100%	100%	96%	99%	104%
20250207	2,464	2,473	2,454	2,454	7,000	-8	100%	100%	59%	▼	100%	100%	96%	98%	103%
20250210	2,450	2,465	2,450	2,452	10,600	-2	100%	100%	151%	▼▼	100%	96%	96%	98%	103%
20250212	2,453	2,465	2,453	2,456	8,500	4	100%	100%	80%	▲	101%	95%	96%	99%	103%
20250213	2,456	2,474	2,453	2,472	18,100	16	101%	101%	213%	▲▲	99%	93%	95%	99%	104%
20250214	2,482	2,484	2,446	2,460	29,700	-12	100%	99%	164%	▼	99%	97%	99%	99%	104%
20250217	2,381	2,406	2,356	2,363	104,300	-97	96%	99%	351%	▼▼	99%	98%	100%	95%	100%
20250218	2,360	2,360	2,325	2,333	58,700	-30	99%	99%	56%	▼▼▼	99%	100%	101%	94%	100%
20250219	2,335	2,348	2,307	2,310	49,700	-23	99%	99%	85%	▼▼▼▼	100%	101%	102%	93%	100%
20250220	2,300	2,320	2,290	2,305	44,900	-5	100%	100%	90%	▼▼▼▼▼	101%	102%	102%	92%	100%
20250225	2,290	2,319	2,281	2,312	36,100	7	100%	101%	80%	▲	99%	101%	101%	93%	100%
20250226	2,312	2,312	2,291	2,300	32,000	-12	99%	99%	89%	▼	101%	101%	101%	92%	100%
20250227	2,303	2,325	2,296	2,325	25,200	25	101%	101%	79%	▲	99%	101%	100%	93%	101%
20250228	2,328	2,332	2,287	2,302	39,200	-23	99%	99%	156%	▼	100%	102%	100%	92%	100%
20250303	2,322	2,340	2,320	2,327	31,400	25	101%	100%	80%	▲	100%	101%	100%	93%	101%
20250304	2,333	2,333	2,312	2,328	16,700	1	100%	100%	53%	▲▲	100%	101%	100%	94%	101%
20250305	2,328	2,338	2,320	2,336	21,000	8	100%	100%	126%	▲▲▲	101%	100%	99%	94%	102%
20250306	2,339	2,358	2,339	2,358	20,300	22	101%	101%	97%	▲▲▲▲	100%	100%	99%	95%	103%
20250307	2,339	2,362	2,331	2,348	25,300	-10	100%	100%	125%	▼	100%	99%	99%	95%	102%
20250310	2,345	2,354	2,335	2,348	18,800	0	100%	100%	74%	--	100%	99%	99%	95%	102%
20250311	2,338	2,345	2,321	2,332	32,700	-16	99%	100%	174%	▼	99%	99%	99%	94%	101%
20250312	2,345	2,345	2,328	2,330	21,500	-2	100%	99%	66%	▼▼	100%	100%	95%	94%	101%
20250313	2,333	2,336	2,317	2,324	28,300	-6	100%	100%	132%	▼▼▼	100%	101%	93%	94%	101%
20250314	2,311	2,315	2,291	2,306	49,600	-18	99%	100%	175%	▼▼▼▼	100%	100%	92%	93%	100%
20250317	2,320	2,328	2,310	2,310	31,100	4	100%	100%	63%	▲	100%	100%	92%	94%	100%
20250318	2,313	2,327	2,313	2,322	23,300	12	101%	100%	75%	▲▲	100%	100%	91%	98%	101%
20250319	2,320	2,329	2,319	2,325	30,600	3	100%	100%	131%	▲▲▲	100%	99%	92%	99%	101%
20250321	2,326	2,330	2,311	2,326	45,800	1	100%	100%	150%	▲▲▲▲	99%	99%	92%	99%	101%
20250324	2,325	2,329	2,304	2,310	64,400	-16	99%	99%	141%	▼	100%	96%	93%	98%	100%
20250325	2,306	2,315	2,303	2,307	47,100	-3	100%	100%	73%	▼▼	100%	93%	92%	98%	100%
20250326	2,310	2,316	2,304	2,312	50,100	5	100%	100%	106%	▲	100%	93%	93%	98%	101%
20250327	2,304	2,313	2,294	2,313	153,400	1	100%	100%	306%	▲▲	101%	96%	97%	98%	100%
20250328	2,204	2,266	2,162	2,217	156,800	-96	96%	101%	102%	▼	97%	96%	97%	94%	100%
20250331	2,199	2,199	2,140	2,140	110,300	-77	97%	97%	70%	▼▼	99%	95%	99%	91%	100%
20250401	2,159	2,173	2,125	2,136	44,800	-4	100%	99%	41%	▼▼▼	99%	94%	100%	91%	100%
20250402	2,142	2,154	2,113	2,124	44,200	-12	99%	99%	99%	▼▼▼▼	101%	100%	103%	90%	100%
20250403	2,074	2,109	2,050	2,102	82,600	-22	99%	101%	187%	▼▼▼▼▼	99%	101%	0%	89%	100%
20250404	2,061	2,083	2,002	2,042	89,800	-60	97%	99%	109%	▼▼▼▼▼▼	101%	104%	0%	87%	100%
20250408	1,997	2,031	1,975	2,020	52,400	-22	99%	101%	58%	▼▼▼▼▼▼▼	99%	103%	0%	86%	100%
20250409	2,008	2,012	1,962	1,990	58,000	-30	99%	99%	111%	▼▼▼▼▼▼▼▼	97%	97%	0%	85%	100%
20250410	2,147	2,147	2,053	2,074	36,500	84	104%	97%	63%	▲	102%	104%	0%	89%	104%
20250411	2,024	2,074	2,007	2,068	29,000	-6	100%	102%	79%	▼	99%	103%	0%	89%	104%
20250414	2,080	2,091	2,068	2,068	17,300	0	100%	99%	60%	--	99%	102%	0%	89%	104%
20250415	2,085	2,092	2,064	2,065	13,800	-3	100%	99%	80%	▼	100%	0%	0%	89%	104%
20250416	2,065	2,075	2,052	2,075	13,900	10	100%	100%	101%	▲	101%	0%	0%	89%	104%
20250417	2,066	2,098	2,066	2,096	11,200	21	101%	101%	81%	▲▲	101%	0%	0%	90%	105%
20250418	2,107	2,142	2,092	2,136	17,200	40	102%	101%	154%	▲▲▲	%	%	%	92%	107%

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	5,000	103,800	100	35,000	4,900	68,800
2025-04-04	6,100	120,600	100	38,400	6,000	82,200
2025-03-28	15,800	122,200	100	41,600	15,700	80,600
2025-03-21	19,200	121,000	300	40,200	18,900	80,800
2025-03-14	16,900	125,500	100	39,900	16,800	85,600
2025-03-07	6,800	125,200	200	40,000	6,600	85,200
2025-02-28	7,500	136,300	200	44,200	7,300	92,100
2025-02-21	5,000	134,800	200	42,800	4,800	92,000
2025-02-14	6,900	122,400	300	52,900	6,600	69,500
2025-02-07	3,700	123,100	300	57,700	3,400	65,400
2025-01-31	4,000	120,900	300	57,600	3,700	63,300
2025-01-24	3,200	119,500	300	58,100	2,900	61,400
2025-01-17	5,100	123,700	300	62,000	4,800	61,700
2025-01-10	6,200	118,600	300	59,900	5,900	58,700
2024-12-27	2,300	101,900	300	59,400	2,000	42,500
2024-12-20	1,900	104,400	300	59,500	1,600	44,900
2024-12-13	2,200	104,600	400	61,600	1,800	43,000
2024-12-06	3,300	101,000	500	62,200	2,800	38,800
2024-11-29	3,300	108,000	600	72,900	2,700	35,100
2024-11-22	3,000	109,600	600	73,300	2,400	36,300
2024-11-15	4,900	109,800	700	74,000	4,200	35,800
2024-11-08	6,300	109,700	700	75,400	5,600	34,300
2024-11-01	9,200	110,800	700	76,200	8,500	34,600
2024-10-25	13,300	114,200	700	76,600	12,600	37,600
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
2025-04-11	モルガン・スタンレーMUFG証券株式会社	139,009	1.10%	▲	1,800	2,024	2,074	2,007	2,068	29,000
2025-04-07	モルガン・スタンレーMUFG証券株式会社	137,209	1.08%	▼	-10,300	1,927	1,940	1,860	1,892	118,000
2025-04-04	モルガン・スタンレーMUFG証券株式会社	147,509	1.17%	▼	-16,100	2,061	2,083	2,002	2,042	89,800
2025-04-03	Barclays Capital Securities Ltd	102,902	0.81%	▲	11,400	2,074	2,109	2,050	2,102	82,600
2025-03-27	モルガン・スタンレーMUFG証券株式会社	163,609	1.29%	▼	-3,400	2,304	2,313	2,294	2,313	153,400
2025-03-26	モルガン・スタンレーMUFG証券株式会社	167,009	1.32%	▲	9,800	2,310	2,316	2,304	2,312	50,100
2025-03-24	モルガン・スタンレーMUFG証券株式会社	157,209	1.24%	▲	18,400	2,325	2,329	2,304	2,310	64,400
2025-03-18	モルガン・スタンレーMUFG証券株式会社	138,809	1.10%	▲	12,600	2,313	2,327	2,313	2,322	23,300
2025-03-17	Barclays Capital Securities Ltd	91,502	0.72%	▲	14,600	2,320	2,328	2,310	2,310	31,100
2025-03-11	Barclays Capital Securities Ltd	76,902	0.61%	▲	11,905	2,338	2,345	2,321	2,332	32,700
2025-03-10	モルガン・スタンレーMUFG証券株式会社	126,209	1.00%	▲	8,200	2,345	2,354	2,335	2,348	18,800
2025-02-28	モルガン・スタンレーMUFG証券株式会社	118,009	0.93%	▲	16,100	2,328	2,332	2,287	2,302	39,200
2025-02-21	モルガン・スタンレーMUFG証券株式会社	101,909	0.80%	▲	11,500	2,301	2,308	2,291	2,292	38,100
2025-02-19	モルガン・スタンレーMUFG証券株式会社	90,409	0.71%	▲	6,300	2,335	2,348	2,307	2,310	49,700
2025-02-18	Barclays Capital Securities Ltd	64,997	0.51%	▲	3,300	2,360	2,360	2,325	2,333	58,700
2025-02-18	モルガン・スタンレーMUFG証券株式会社	84,109	0.66%	▲	20,500	2,360	2,360	2,325	2,333	58,700
2025-02-17	GOLDMAN SACHS INTERNATIONAL	54,130	0.42%	▼	-9,201	2,381	2,406	2,356	2,363	104,300
2025-02-12	Barclays Capital Securities Ltd	61,697	0.48%	▼	-1,805	2,453	2,465	2,453	2,456	8,500
2025-02-12	Barclays Capital Securities Ltd	61,697	0.48%	▼	-1,805	2,453	2,465	2,453	2,456	8,500
2025-02-06	モルガン・スタンレーMUFG証券株式会社	63,609	0.50%	▲		2,452	2,462	2,435	2,462	11,800
2025-02-06	モルガン・スタンレーMUFG証券株式会社	63,609	0.50%	▲		2,452	2,462	2,435	2,462	11,800
2025-02-05	Barclays Capital Securities Ltd	63,502	0.50%	▲		2,440	2,446	2,432	2,432	17,400
2025-02-05	GOLDMAN SACHS INTERNATIONAL	63,331	0.50%	▲	1,400	2,440	2,446	2,432	2,432	17,400
2025-02-05	JPM Securities Japan Co Ltd.	60,404	0.47%	▼	-3,100	2,440	2,446	2,432	2,432	17,400
2025-02-05	Barclays Capital Securities Ltd	63,502	0.50%	▲	1,300	2,440	2,446	2,432	2,432	17,400
2025-02-05	GOLDMAN SACHS INTERNATIONAL	63,331	0.50%	▲	1,400	2,440	2,446	2,432	2,432	17,400
2025-02-05	JPM Securities Japan Co Ltd.	60,404	0.47%	▼	-3,100	2,440	2,446	2,432	2,432	17,400
2025-02-04	JPM Securities Japan Co Ltd.	63,504	0.50%	▲		2,491	2,494	2,444	2,444	25,400
2025-02-04	JPM Securities Japan Co Ltd.	63,504	0.50%	▲		2,491	2,494	2,444	2,444	25,400
2025-01-28	Barclays Capital Securities Ltd	62,202	0.49%	▼	-1,200	2,437	2,471	2,437	2,469	21,000
2025-01-22	Barclays Capital Securities Ltd	63,402	0.50%	▲	400	2,415	2,419	2,399	2,409	12,100
2025-01-20	Barclays Capital Securities Ltd	63,002	0.49%	▼	-100	2,400	2,415	2,384	2,415	21,400
2025-01-20	GOLDMAN SACHS INTERNATIONAL	61,931	0.49%	▼	-2,800	2,400	2,415	2,384	2,415	21,400
2025-01-17	Barclays Capital Securities Ltd	63,102	0.50%	▲	700	2,384	2,385	2,362	2,375	39,100
2025-01-15	GOLDMAN SACHS INTERNATIONAL	64,731	0.51%	▲		2,420	2,420	2,394	2,396	20,500
2024-12-26	Barclays Capital Securities Ltd	62,402	0.49%	▼	-1,000	2,396	2,422	2,396	2,403	36,500
2024-12-19	Barclays Capital Securities Ltd	63,402	0.50%	▲	600	2,380	2,405	2,380	2,397	34,100
2024-12-16	Barclays Capital Securities Ltd	62,802	0.49%	▼	-400	2,403	2,411	2,395	2,400	19,200
2024-12-13	Barclays Capital Securities Ltd	63,202	0.50%	▲	1,800	2,390	2,413	2,389	2,403	19,900
2024-11-15	Barclays Capital Securities Ltd	61,402	0.48%	▼	-2,200	2,550	2,595	2,531	2,556	69,400
2024-11-14	Barclays Capital Securities Ltd	63,602	0.50%	▲	1,100	2,506	2,506	2,484	2,488	20,000
2024-11-11	Barclays Capital Securities Ltd	62,502	0.49%	▼	-13,000	2,530	2,540	2,511	2,529	13,600
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
20250314	15:30	キャリアリンク	役員人事に関するお知らせ
20241101	17:00	キャリアリンク	業績予想の修正に関するお知らせ
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	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

6070--キャリアＬ-【サービス業】【人材派遣】大規模なコールセンター向けの派遣事業売上高:437910-当期純利益:22010-総資産:212090-時価:26905483----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

6070--キャリアＬ-【サービス業】【人材派遣】大規模なコールセンター向けの派遣事業
売上高:437910-当期純利益:22010-総資産:212090-時価:26905483----Yahoo