| 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 | 921 | 924 | 919 | 924 | 2,700 | 3 | 100% | 100% | 159% | ▲ | 100% | 99% | 98% | 97% | 100% |
| 20240726 | 924 | 924 | 923 | 924 | 7,500 | 0 | 100% | 100% | 278% | -- | 100% | 97% | 98% | 97% | 100% |
| 20240730 | 924 | 927 | 912 | 927 | 2,500 | 3 | 100% | 100% | 33% | ▲ | 101% | 93% | 100% | 98% | 101% |
| 20240731 | 913 | 941 | 911 | 921 | 3,000 | -6 | 99% | 101% | 120% | ▼ | 99% | 92% | 99% | 97% | 100% |
| 20240801 | 921 | 921 | 910 | 915 | 1,100 | -6 | 99% | 99% | 37% | ▼▼ | 99% | 94% | 101% | 97% | 100% |
| 20240802 | 900 | 900 | 891 | 894 | 1,600 | -21 | 98% | 99% | 145% | ▼▼▼ | 94% | 97% | 102% | 95% | 100% |
| 20240805 | 891 | 891 | 840 | 840 | 4,700 | -54 | 94% | 94% | 294% | ▼▼▼▼ | 104% | 108% | 112% | 89% | 100% |
| 20240806 | 810 | 850 | 799 | 845 | 2,500 | 5 | 101% | 104% | 53% | ▲ | 100% | 104% | 108% | 89% | 101% |
| 20240807 | 843 | 845 | 828 | 841 | 2,700 | -4 | 100% | 100% | 108% | ▼ | 99% | 104% | 106% | 89% | 100% |
| 20240808 | 856 | 856 | 848 | 848 | 1,400 | 7 | 101% | 99% | 52% | ▲ | 100% | 103% | 106% | 90% | 101% |
| 20240809 | 858 | 863 | 858 | 860 | 1,000 | 12 | 101% | 100% | 71% | ▲▲ | 102% | 102% | 106% | 91% | 102% |
| 20240813 | 861 | 878 | 861 | 878 | 400 | 18 | 102% | 102% | 40% | ▲▲▲ | 98% | 99% | 104% | 93% | 105% |
| 20240814 | 879 | 881 | 863 | 863 | 1,900 | -15 | 98% | 98% | 475% | ▼ | 100% | 98% | 102% | 91% | 103% |
| 20240815 | 889 | 889 | 884 | 888 | 800 | 25 | 103% | 100% | 42% | ▲ | 99% | 100% | 102% | 94% | 106% |
| 20240816 | 888 | 888 | 873 | 880 | 1,300 | -8 | 99% | 99% | 163% | ▼ | 99% | 103% | 103% | 93% | 105% |
| 20240819 | 880 | 880 | 867 | 867 | 700 | -13 | 99% | 99% | 54% | ▼▼ | 99% | 103% | 103% | 93% | 103% |
| 20240820 | 882 | 882 | 871 | 872 | 800 | 5 | 101% | 99% | 114% | ▲ | 99% | 104% | 103% | 94% | 104% |
| 20240821 | 878 | 878 | 867 | 873 | 500 | 1 | 100% | 99% | 63% | ▲▲ | 101% | 103% | 103% | 94% | 104% |
| 20240822 | 877 | 889 | 877 | 888 | 600 | 15 | 102% | 101% | 120% | ▲▲▲ | 101% | 100% | 101% | 96% | 106% |
| 20240823 | 900 | 905 | 900 | 905 | 700 | 17 | 102% | 101% | 117% | ▲▲▲▲ | 99% | 98% | 98% | 98% | 108% |
| 20240826 | 920 | 925 | 909 | 909 | 4,100 | 4 | 100% | 99% | 586% | ▲▲▲▲▲ | 100% | 100% | 100% | 98% | 108% |
| 20240827 | 902 | 902 | 902 | 902 | 200 | -7 | 99% | 100% | 5% | ▼ | 100% | 101% | 100% | 97% | 107% |
| 20240828 | 903 | 903 | 900 | 900 | 800 | -2 | 100% | 100% | 400% | ▼▼ | 100% | 102% | 101% | 98% | 107% |
| 20240829 | 896 | 896 | 896 | 896 | 100 | -4 | 100% | 100% | 13% | ▼▼▼ | 100% | 101% | 101% | 98% | 107% |
| 20240830 | 897 | 897 | 897 | 897 | 100 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 99% | 107% |
| 20240902 | 902 | 902 | 901 | 902 | 300 | 5 | 101% | 100% | 300% | ▲▲ | 100% | 99% | 99% | 99% | 107% |
| 20240903 | 913 | 913 | 909 | 910 | 900 | 8 | 101% | 100% | 300% | ▲▲▲ | 99% | 99% | 100% | 100% | 108% |
| 20240904 | 910 | 910 | 897 | 897 | 1,200 | -13 | 99% | 99% | 133% | ▼ | 100% | 99% | 99% | 99% | 107% |
| 20240905 | 905 | 905 | 902 | 902 | 800 | 5 | 101% | 100% | 67% | ▲ | 99% | 98% | 98% | 99% | 106% |
| 20240906 | 916 | 916 | 903 | 903 | 300 | 1 | 100% | 99% | 38% | ▲▲ | 100% | 100% | 101% | 99% | 105% |
| 20240909 | 893 | 908 | 893 | 897 | 2,000 | -6 | 99% | 100% | 667% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20240911 | 895 | 895 | 895 | 895 | 300 | -2 | 100% | 100% | 15% | ▼▼ | 100% | 99% | 99% | 98% | 104% |
| 20240912 | 896 | 896 | 896 | 896 | 100 | 1 | 100% | 100% | 33% | ▲ | 101% | 102% | 100% | 98% | 103% |
| 20240913 | 890 | 905 | 886 | 895 | 1,500 | -1 | 100% | 101% | 1500% | ▼ | 100% | 101% | 99% | 98% | 103% |
| 20240917 | 894 | 894 | 894 | 894 | 300 | -1 | 100% | 100% | 20% | ▼▼ | 100% | 101% | 99% | 98% | 103% |
| 20240918 | 890 | 890 | 890 | 890 | 100 | -4 | 100% | 100% | 33% | ▼▼▼ | 99% | 101% | 99% | 98% | 102% |
| 20240919 | 895 | 895 | 888 | 888 | 400 | -2 | 100% | 99% | 400% | ▼▼▼▼ | 102% | 101% | 99% | 98% | 102% |
| 20240920 | 889 | 906 | 889 | 906 | 2,400 | 18 | 102% | 102% | 600% | ▲ | 99% | 99% | 97% | 100% | 102% |
| 20240924 | 906 | 906 | 891 | 895 | 900 | -11 | 99% | 99% | 38% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20240925 | 897 | 905 | 897 | 900 | 2,000 | 5 | 101% | 100% | 222% | ▲ | 100% | 98% | 97% | 99% | 101% |
| 20240926 | 903 | 909 | 899 | 899 | 1,500 | -1 | 100% | 100% | 75% | ▼ | 103% | 101% | 101% | 99% | 101% |
| 20240927 | 872 | 900 | 872 | 900 | 1,600 | 1 | 100% | 103% | 107% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20240930 | 890 | 890 | 875 | 881 | 300 | -19 | 98% | 99% | 19% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241001 | 888 | 888 | 880 | 888 | 1,100 | 7 | 101% | 100% | 367% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241002 | 888 | 888 | 878 | 878 | 400 | -10 | 99% | 99% | 36% | ▼ | 99% | 99% | 99% | 96% | 100% |
| 20241003 | 886 | 886 | 873 | 879 | 700 | 1 | 100% | 99% | 175% | ▲ | 100% | 100% | 99% | 97% | 100% |
| 20241004 | 877 | 879 | 877 | 879 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241007 | 881 | 883 | 881 | 882 | 500 | 3 | 100% | 100% | 100% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 879 | 881 | 879 | 881 | 200 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 881 | 881 | 881 | 881 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 0% | 97% | 100% |
| 20241010 | 882 | 882 | 875 | 875 | 300 | -6 | 99% | 99% | 150% | ▼ | 99% | 101% | 0% | 97% | 100% |
| 20241011 | 874 | 875 | 869 | 869 | 1,000 | -6 | 99% | 99% | 333% | ▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 872 | 874 | 872 | 874 | 1,900 | 5 | 101% | 100% | 190% | ▲ | 101% | 100% | 0% | 96% | 101% |
| 20241016 | 874 | 879 | 874 | 879 | 200 | 5 | 101% | 101% | 11% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241017 | 879 | 879 | 879 | 879 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 879 | 879 | 872 | 874 | 1,100 | -5 | 99% | 99% | 1100% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 879 | 879 | 872 | 872 | 500 | -2 | 100% | 99% | 45% | ▼▼ | % | % | % | 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 | 0 | 9,700 | 0 | 6,800 | 0 | 2,900 |
| 2024-10-11 | 0 | 8,000 | 0 | 5,100 | 0 | 2,900 |
| 2024-10-04 | 0 | 7,300 | 0 | 4,500 | 0 | 2,800 |
| 2024-09-27 | 0 | 8,800 | 0 | 6,000 | 0 | 2,800 |
| 2024-09-20 | 0 | 7,500 | 0 | 4,800 | 0 | 2,700 |
| 2024-09-13 | 0 | 7,500 | 0 | 4,800 | 0 | 2,700 |
| 2024-09-06 | 0 | 7,200 | 0 | 4,500 | 0 | 2,700 |
| 2024-08-30 | 0 | 7,400 | 0 | 4,500 | 0 | 2,900 |
| 2024-08-23 | 0 | 8,600 | 0 | 6,000 | 0 | 2,600 |
| 2024-08-16 | 0 | 8,900 | 0 | 6,000 | 0 | 2,900 |
| 2024-08-09 | 0 | 9,000 | 0 | 6,000 | 0 | 3,000 |
| 2024-08-02 | 0 | 12,500 | 0 | 9,300 | 0 | 3,200 |
| 2024-07-26 | 0 | 13,500 | 0 | 10,100 | 0 | 3,400 |
| 2024-07-19 | 0 | 14,200 | 0 | 10,400 | 0 | 3,800 |
| 2024-07-12 | 0 | 14,500 | 0 | 10,400 | 0 | 4,100 |
| 2024-07-05 | 0 | 14,800 | 0 | 10,600 | 0 | 4,200 |
| 2024-06-28 | 0 | 13,700 | 0 | 9,800 | 0 | 3,900 |
| 2024-06-21 | 0 | 13,600 | 0 | 9,800 | 0 | 3,800 |
| 2024-06-14 | 0 | 13,600 | 0 | 9,800 | 0 | 3,800 |
| 2024-06-07 | 0 | 13,500 | 0 | 9,700 | 0 | 3,800 |
| 2024-05-31 | 0 | 13,300 | 0 | 9,500 | 0 | 3,800 |
| 2024-05-24 | 0 | 13,400 | 0 | 9,500 | 0 | 3,900 |
| 2024-05-17 | 0 | 14,300 | 0 | 10,800 | 0 | 3,500 |
| 2024-05-10 | 0 | 14,200 | 0 | 8,300 | 0 | 5,900 |
| 2024-05-02 | 0 | 14,100 | 0 | 7,800 | 0 | 6,300 |
| 2024-04-26 | 0 | 14,300 | 0 | 7,800 | 0 | 6,500 |
| 2024-04-19 | 0 | 14,700 | 0 | 7,900 | 0 | 6,800 |
| 2024-04-12 | 0 | 14,800 | 0 | 7,800 | 0 | 7,000 |
| 2024-04-05 | 0 | 14,500 | 0 | 7,500 | 0 | 7,000 |
| 2024-03-29 | 0 | 17,600 | 0 | 6,800 | 0 | 10,800 |
| 2024-03-22 | 0 | 18,500 | 0 | 7,700 | 0 | 10,800 |
| 2024-03-15 | 0 | 18,100 | 0 | 7,700 | 0 | 10,400 |
| 2024-03-08 | 0 | 18,800 | 0 | 6,200 | 0 | 12,600 |
| 2024-03-01 | 0 | 19,500 | 0 | 6,600 | 0 | 12,900 |
| 2024-02-22 | 0 | 19,300 | 0 | 5,900 | 0 | 13,400 |
| 2024-02-16 | 0 | 19,000 | 0 | 5,600 | 0 | 13,400 |
| 2024-02-09 | 0 | 18,800 | 0 | 5,900 | 0 | 12,900 |
| 2024-02-02 | 0 | 21,200 | 0 | 8,000 | 0 | 13,200 |
| 2024-01-26 | 0 | 20,200 | 0 | 7,200 | 0 | 13,000 |
| 2024-01-19 | 0 | 21,600 | 0 | 8,000 | 0 | 13,600 |
| 2024-01-12 | 0 | 22,000 | 0 | 8,100 | 0 | 13,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 16:00 | カーメイト | 株式会社カーメイト（証券コード 7297）に対する公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240730 | 16:00 | カーメイト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | カーメイト | 支配株主等に関する事項について |
| 20240202 | 16:00 | カーメイト | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9PQ | 350 | 2024-08-26 16:03 | 株式会社カーメイト | 有限会社エム・テイ興産 | 変更報告書 |
| S100U9PJ | 350 | 2024-08-26 16:02 | 株式会社カーメイト | 赤羽 斉子 | 変更報告書 |
| S100U9O7 | 350 | 2024-08-26 16:01 | 株式会社カーメイト | 徳田 博子 | 変更報告書 |
| S100U091 | 360 | 2024-07-05 17:06 | 株式会社カーメイト | 有限会社エム・テイ興産 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZGB | 350 | 2024-07-04 17:14 | 株式会社カーメイト | 赤羽 斉子 | 大量保有報告書 |
| S100TZL6 | 350 | 2024-07-04 17:13 | 株式会社カーメイト | 徳田 博子 | 大量保有報告書 |
| S100TZMM | 350 | 2024-07-04 17:11 | 株式会社カーメイト | 有限会社エム・テイ興産 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7297 | 1 | HOME｜株式会社カーメイト 公式企業サイト | 2024-10-23 02:21:39 |
| 7297 | 2 | 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ｜株式会社カーメイト 公式企業サイト | 2024-08-21 01:29:27 |
| 7297 | 2 | 2025年３月期第１四半期決算短信〔日本基準〕(連結)｜株式会社カーメイト 公式企業サイト | 2024-07-31 00:29:04 |
| 7297 | 2 | 2024年6月27日開催 第59回定時株主総会決議ご通知について｜株式会社カーメイト 公式企業サイト | 2024-06-29 01:29:54 |
| 7297 | 2 | 2024年3月期有価証券報告書｜株式会社カーメイト 公式企業サイト | 2024-06-29 01:29:53 |
| 7297 | 2 | 支配株主等に関する事項について｜株式会社カーメイト 公式企業サイト | 2024-06-29 01:29:52 |
| 7297 | 2 | 平成20年3月期通期（連結・個別）の業績予想の修正に関するお知らせ(｜株式会社カーメイト 公式企業サイト | 2024-06-18 19:22:00 |
| 7297 | 2 | 「招集通知」の一部訂正について｜株式会社カーメイト 公式企業サイト | 2024-06-18 19:21:59 |
| 7297 | 2 | 新体制に関するお知らせ｜株式会社カーメイト 公式企業サイト | 2024-06-18 19:21:58 |
| 7297 | 2 | 平成21年3月期 第1四半期決算短信 カーメイト｜株式会社カーメイト 公式企業サイト | 2024-06-18 19:21:57 |