| 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 | 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% | 100% | 97% | 100% |
| 20241001 | 888 | 888 | 880 | 888 | 1,100 | 7 | 101% | 100% | 367% | ▲ | 99% | 99% | 100% | 98% | 101% |
| 20241002 | 888 | 888 | 878 | 878 | 400 | -10 | 99% | 99% | 36% | ▼ | 99% | 99% | 100% | 96% | 100% |
| 20241003 | 886 | 886 | 873 | 879 | 700 | 1 | 100% | 99% | 175% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241004 | 877 | 879 | 877 | 879 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 99% | 101% | 97% | 100% |
| 20241007 | 881 | 883 | 881 | 882 | 500 | 3 | 100% | 100% | 100% | ▲ | 100% | 99% | 101% | 97% | 100% |
| 20241008 | 879 | 881 | 879 | 881 | 200 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20241009 | 881 | 881 | 881 | 881 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 101% | 97% | 100% |
| 20241010 | 882 | 882 | 875 | 875 | 300 | -6 | 99% | 99% | 150% | ▼ | 99% | 101% | 102% | 97% | 100% |
| 20241011 | 874 | 875 | 869 | 869 | 1,000 | -6 | 99% | 99% | 333% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241015 | 872 | 874 | 872 | 874 | 1,900 | 5 | 101% | 100% | 190% | ▲ | 101% | 100% | 99% | 96% | 101% |
| 20241016 | 874 | 879 | 874 | 879 | 200 | 5 | 101% | 101% | 11% | ▲▲ | 100% | 99% | 98% | 97% | 101% |
| 20241017 | 879 | 879 | 879 | 879 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 99% | 98% | 97% | 101% |
| 20241018 | 879 | 879 | 872 | 874 | 1,100 | -5 | 99% | 99% | 1100% | ▼ | 99% | 99% | 98% | 96% | 101% |
| 20241021 | 879 | 879 | 872 | 872 | 500 | -2 | 100% | 99% | 45% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241023 | 872 | 872 | 872 | 872 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 102% | 98% | 97% | 100% |
| 20241024 | 872 | 872 | 870 | 870 | 300 | -2 | 100% | 100% | 100% | ▼ | 100% | 102% | 99% | 97% | 100% |
| 20241025 | 870 | 873 | 863 | 873 | 1,200 | 3 | 100% | 100% | 400% | ▲ | 99% | 99% | 99% | 97% | 100% |
| 20241028 | 872 | 873 | 864 | 864 | 800 | -9 | 99% | 99% | 67% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241029 | 864 | 877 | 864 | 866 | 1,000 | 2 | 100% | 100% | 125% | ▲ | 103% | 99% | 99% | 98% | 100% |
| 20241030 | 866 | 888 | 866 | 888 | 1,000 | 22 | 103% | 103% | 100% | ▲▲ | 98% | 97% | 98% | 100% | 103% |
| 20241031 | 881 | 881 | 864 | 864 | 800 | -24 | 97% | 98% | 80% | ▼ | 99% | 99% | 100% | 97% | 100% |
| 20241101 | 864 | 867 | 855 | 855 | 2,300 | -9 | 99% | 99% | 288% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241105 | 852 | 854 | 852 | 854 | 1,200 | -1 | 100% | 100% | 52% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241106 | 854 | 855 | 850 | 850 | 1,400 | -4 | 100% | 100% | 117% | ▼▼▼▼ | 101% | 100% | 101% | 96% | 100% |
| 20241107 | 850 | 858 | 846 | 857 | 2,000 | 7 | 101% | 101% | 143% | ▲ | 101% | 100% | 101% | 97% | 101% |
| 20241108 | 849 | 857 | 845 | 857 | 1,500 | 0 | 100% | 101% | 75% | -- | 100% | 99% | 100% | 97% | 101% |
| 20241111 | 857 | 858 | 841 | 858 | 1,300 | 1 | 100% | 100% | 87% | ▲ | 99% | 99% | 100% | 97% | 101% |
| 20241112 | 857 | 857 | 847 | 848 | 300 | -10 | 99% | 99% | 23% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241113 | 848 | 853 | 847 | 851 | 700 | 3 | 100% | 100% | 233% | ▲ | 100% | 99% | 101% | 96% | 100% |
| 20241114 | 853 | 853 | 845 | 850 | 900 | -1 | 100% | 100% | 129% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241115 | 845 | 845 | 845 | 845 | 300 | -5 | 99% | 100% | 33% | ▼▼ | 100% | 102% | 103% | 95% | 100% |
| 20241118 | 836 | 837 | 833 | 833 | 1,700 | -12 | 99% | 100% | 567% | ▼▼▼ | 100% | 103% | 103% | 94% | 100% |
| 20241119 | 834 | 837 | 834 | 837 | 1,300 | 4 | 100% | 100% | 76% | ▲ | 101% | 103% | 103% | 94% | 100% |
| 20241120 | 837 | 846 | 837 | 846 | 500 | 9 | 101% | 101% | 38% | ▲▲ | 101% | 101% | 102% | 95% | 102% |
| 20241121 | 846 | 851 | 846 | 851 | 700 | 5 | 101% | 101% | 140% | ▲▲▲ | 100% | 101% | 101% | 96% | 102% |
| 20241122 | 851 | 853 | 851 | 853 | 2,000 | 2 | 100% | 100% | 286% | ▲▲▲▲ | 100% | 99% | 100% | 96% | 102% |
| 20241125 | 858 | 860 | 858 | 860 | 400 | 7 | 101% | 100% | 20% | ▲▲▲▲▲ | 98% | 98% | 99% | 97% | 103% |
| 20241126 | 867 | 874 | 837 | 850 | 7,300 | -10 | 99% | 98% | 1825% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241128 | 853 | 856 | 850 | 856 | 1,600 | 6 | 101% | 100% | 22% | ▲ | 99% | 99% | 100% | 96% | 103% |
| 20241129 | 857 | 857 | 843 | 850 | 2,600 | -6 | 99% | 99% | 163% | ▼ | 99% | 100% | 101% | 98% | 102% |
| 20241202 | 848 | 848 | 843 | 843 | 1,100 | -7 | 99% | 99% | 42% | ▼▼ | 101% | 101% | 101% | 98% | 101% |
| 20241203 | 843 | 849 | 843 | 849 | 1,500 | 6 | 101% | 101% | 136% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20241204 | 849 | 850 | 848 | 850 | 1,300 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 102% | 101% | 99% | 102% |
| 20241205 | 842 | 850 | 839 | 846 | 4,600 | -4 | 100% | 100% | 354% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20241206 | 849 | 850 | 844 | 850 | 500 | 4 | 100% | 100% | 11% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241209 | 853 | 854 | 853 | 854 | 2,300 | 4 | 100% | 100% | 460% | ▲▲ | 101% | 101% | 0% | 99% | 103% |
| 20241210 | 850 | 860 | 850 | 857 | 900 | 3 | 100% | 101% | 39% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 860 | 864 | 859 | 859 | 1,600 | 2 | 100% | 100% | 178% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 863 | 863 | 861 | 861 | 800 | 2 | 100% | 100% | 50% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241213 | 861 | 861 | 861 | 861 | 500 | 0 | 100% | 100% | 63% | -- | 99% | 99% | 0% | 100% | 103% |
| 20241216 | 861 | 861 | 849 | 856 | 900 | -5 | 99% | 99% | 180% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241217 | 855 | 855 | 852 | 853 | 500 | -3 | 100% | 100% | 56% | ▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 854 | 855 | 847 | 847 | 700 | -6 | 99% | 99% | 140% | ▼▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 844 | 850 | 844 | 850 | 1,200 | 3 | 100% | 101% | 171% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 855 | 855 | 850 | 850 | 300 | 0 | 100% | 99% | 25% | -- | % | % | % | 99% | 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 | 10,600 | 0 | 6,300 | 0 | 4,300 |
| 2024-12-06 | 0 | 11,300 | 0 | 6,600 | 0 | 4,700 |
| 2024-11-29 | 0 | 11,300 | 0 | 6,700 | 0 | 4,600 |
| 2024-11-22 | 0 | 10,500 | 0 | 6,800 | 0 | 3,700 |
| 2024-11-15 | 0 | 10,000 | 0 | 6,800 | 0 | 3,200 |
| 2024-11-08 | 0 | 9,900 | 0 | 6,700 | 0 | 3,200 |
| 2024-11-01 | 0 | 9,500 | 0 | 6,300 | 0 | 3,200 |
| 2024-10-25 | 0 | 9,700 | 0 | 6,600 | 0 | 3,100 |
| 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 |
|---|---|---|---|
| 20241105 | 16:00 | カーメイト | 親会社等の決算内容に関するお知らせ |
| 20241030 | 16:00 | カーメイト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 23:28:11 |
| 7297 | 2 | 2025年3月期第2四半期（中間期）決算説明会資料｜株式会社カーメイト 公式企業サイト | 2024-11-20 23:31:14 |
| 7297 | 2 | 半期報告書－第60期（20240401-20250331）｜株式会社カーメイト 公式企業サイト | 2024-11-14 22:30:58 |
| 7297 | 2 | 2025年3月期 第2四半期（中間期）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 | 2024-10-30 17:30:53 |
| 7297 | 2 | 中間配当金支払いに関する取締役会決議ご通知｜株式会社カーメイト 公式企業サイト | 2024-10-30 17:30:51 |
| 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 |