| 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 | 946 | 946 | 931 | 934 | 800 | -12 | 99% | 99% | 62% | ▼ | 99% | 101% | 103% | 99% | 107% |
| 20250121 | 921 | 921 | 911 | 912 | 400 | -22 | 98% | 99% | 50% | ▼▼ | 99% | 100% | 102% | 96% | 104% |
| 20250122 | 927 | 927 | 913 | 920 | 700 | 8 | 101% | 99% | 175% | ▲ | 99% | 101% | 104% | 97% | 105% |
| 20250123 | 916 | 916 | 911 | 911 | 900 | -9 | 99% | 99% | 129% | ▼ | 100% | 101% | 103% | 96% | 103% |
| 20250124 | 921 | 921 | 912 | 919 | 400 | 8 | 101% | 100% | 44% | ▲ | 100% | 99% | 102% | 97% | 103% |
| 20250127 | 927 | 927 | 911 | 926 | 1,200 | 7 | 101% | 100% | 300% | ▲▲ | 101% | 99% | 104% | 98% | 104% |
| 20250128 | 911 | 923 | 911 | 920 | 1,300 | -6 | 99% | 101% | 108% | ▼ | 101% | 98% | 103% | 97% | 104% |
| 20250129 | 920 | 926 | 914 | 926 | 2,300 | 6 | 101% | 101% | 177% | ▲ | 99% | 97% | 103% | 98% | 103% |
| 20250130 | 924 | 924 | 914 | 916 | 800 | -10 | 99% | 99% | 35% | ▼ | 99% | 100% | 105% | 97% | 102% |
| 20250131 | 907 | 916 | 901 | 902 | 5,000 | -14 | 98% | 99% | 625% | ▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20250203 | 901 | 902 | 901 | 901 | 1,400 | -1 | 100% | 100% | 28% | ▼▼▼ | 100% | 101% | 106% | 95% | 100% |
| 20250204 | 901 | 901 | 900 | 900 | 900 | -1 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 101% | 106% | 95% | 100% |
| 20250205 | 900 | 911 | 896 | 896 | 2,300 | -4 | 100% | 100% | 256% | ▼▼▼▼▼ | 100% | 100% | 106% | 95% | 100% |
| 20250206 | 905 | 906 | 898 | 906 | 1,000 | 10 | 101% | 100% | 43% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20250207 | 899 | 900 | 895 | 895 | 1,900 | -11 | 99% | 100% | 190% | ▼ | 102% | 102% | 107% | 95% | 100% |
| 20250210 | 893 | 907 | 890 | 907 | 2,400 | 12 | 101% | 102% | 126% | ▲ | 98% | 105% | 106% | 96% | 101% |
| 20250212 | 906 | 906 | 891 | 891 | 1,300 | -16 | 98% | 98% | 54% | ▼ | 100% | 105% | 106% | 94% | 100% |
| 20250213 | 905 | 905 | 903 | 905 | 1,400 | 14 | 102% | 100% | 108% | ▲ | 100% | 104% | 106% | 96% | 102% |
| 20250214 | 905 | 907 | 904 | 907 | 1,400 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 105% | 96% | 102% |
| 20250217 | 913 | 913 | 907 | 912 | 1,600 | 5 | 101% | 100% | 114% | ▲▲▲ | 104% | 103% | 105% | 98% | 102% |
| 20250218 | 915 | 958 | 915 | 950 | 7,200 | 38 | 104% | 104% | 450% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 107% |
| 20250219 | 950 | 971 | 943 | 943 | 4,300 | -7 | 99% | 99% | 60% | ▼ | 101% | 100% | 103% | 99% | 106% |
| 20250220 | 934 | 950 | 931 | 940 | 1,200 | -3 | 100% | 101% | 28% | ▼▼ | 101% | 102% | 103% | 99% | 105% |
| 20250225 | 931 | 944 | 931 | 944 | 1,700 | 4 | 100% | 101% | 142% | ▲ | 99% | 101% | 102% | 99% | 106% |
| 20250226 | 944 | 944 | 931 | 931 | 200 | -13 | 99% | 99% | 12% | ▼ | 99% | 102% | 102% | 98% | 104% |
| 20250228 | 943 | 943 | 931 | 935 | 900 | 4 | 100% | 99% | 450% | ▲ | 99% | 101% | 102% | 98% | 105% |
| 20250303 | 945 | 945 | 933 | 933 | 200 | -2 | 100% | 99% | 22% | ▼ | 101% | 101% | 102% | 98% | 105% |
| 20250304 | 940 | 945 | 940 | 945 | 300 | 12 | 101% | 101% | 150% | ▲ | 101% | 99% | 99% | 99% | 106% |
| 20250305 | 950 | 958 | 950 | 958 | 300 | 13 | 101% | 101% | 100% | ▲▲ | 101% | 101% | 100% | 100% | 108% |
| 20250306 | 945 | 957 | 945 | 957 | 600 | -1 | 100% | 101% | 200% | ▼ | 99% | 100% | 96% | 100% | 107% |
| 20250307 | 957 | 957 | 952 | 952 | 300 | -5 | 99% | 99% | 50% | ▼▼ | 96% | 100% | 94% | 99% | 107% |
| 20250310 | 962 | 965 | 925 | 925 | 2,500 | -27 | 97% | 96% | 833% | ▼▼▼ | 100% | 102% | 97% | 97% | 104% |
| 20250311 | 940 | 940 | 940 | 940 | 300 | 15 | 102% | 100% | 12% | ▲ | 100% | 101% | 95% | 98% | 105% |
| 20250312 | 955 | 958 | 950 | 958 | 1,000 | 18 | 102% | 100% | 333% | ▲▲ | 100% | 101% | 96% | 100% | 108% |
| 20250313 | 951 | 952 | 951 | 952 | 300 | -6 | 99% | 100% | 30% | ▼ | 101% | 99% | 95% | 99% | 107% |
| 20250314 | 952 | 961 | 952 | 961 | 1,700 | 9 | 101% | 101% | 567% | ▲ | 100% | 98% | 94% | 100% | 108% |
| 20250317 | 963 | 971 | 960 | 963 | 1,800 | 2 | 100% | 100% | 106% | ▲▲ | 101% | 96% | 94% | 100% | 106% |
| 20250318 | 955 | 960 | 955 | 960 | 1,200 | -3 | 100% | 101% | 67% | ▼ | 99% | 95% | 94% | 100% | 106% |
| 20250319 | 950 | 950 | 942 | 942 | 900 | -18 | 98% | 99% | 75% | ▼▼ | 101% | 97% | 95% | 98% | 103% |
| 20250321 | 940 | 957 | 930 | 945 | 1,800 | 3 | 100% | 101% | 200% | ▲ | 97% | 96% | 92% | 98% | 102% |
| 20250324 | 945 | 946 | 900 | 915 | 9,700 | -30 | 97% | 97% | 539% | ▼ | 99% | 100% | 95% | 95% | 100% |
| 20250325 | 911 | 911 | 898 | 900 | 7,000 | -15 | 98% | 99% | 72% | ▼▼ | 100% | 101% | 97% | 93% | 100% |
| 20250326 | 897 | 902 | 897 | 900 | 2,100 | 0 | 100% | 100% | 30% | -- | 101% | 100% | 95% | 93% | 100% |
| 20250327 | 901 | 908 | 895 | 908 | 3,300 | 8 | 101% | 101% | 157% | ▲ | 100% | 99% | 95% | 94% | 101% |
| 20250328 | 903 | 912 | 900 | 900 | 700 | -8 | 99% | 100% | 21% | ▼ | 101% | 99% | 92% | 93% | 100% |
| 20250331 | 901 | 911 | 896 | 909 | 1,400 | 9 | 101% | 101% | 200% | ▲ | 99% | 98% | 91% | 94% | 101% |
| 20250401 | 909 | 912 | 893 | 902 | 2,200 | -7 | 99% | 99% | 157% | ▼ | 99% | 93% | 92% | 94% | 100% |
| 20250402 | 904 | 904 | 888 | 898 | 6,300 | -4 | 100% | 99% | 286% | ▼▼ | 101% | 98% | 92% | 93% | 100% |
| 20250403 | 890 | 897 | 880 | 896 | 3,500 | -2 | 100% | 101% | 56% | ▼▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20250404 | 886 | 890 | 860 | 890 | 4,900 | -6 | 99% | 100% | 140% | ▼▼▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20250408 | 841 | 862 | 839 | 841 | 2,700 | -49 | 94% | 100% | 55% | ▼▼▼▼▼ | 98% | 103% | 0% | 87% | 100% |
| 20250409 | 833 | 848 | 800 | 817 | 7,400 | -24 | 97% | 98% | 274% | ▼▼▼▼▼▼ | 103% | 97% | 0% | 85% | 100% |
| 20250410 | 847 | 869 | 835 | 869 | 2,200 | 52 | 106% | 103% | 30% | ▲ | 96% | 97% | 0% | 90% | 106% |
| 20250411 | 860 | 860 | 822 | 825 | 6,100 | -44 | 95% | 96% | 277% | ▼ | 100% | 97% | 0% | 86% | 101% |
| 20250414 | 855 | 855 | 840 | 854 | 4,200 | 29 | 104% | 100% | 69% | ▲ | 98% | 98% | 0% | 89% | 105% |
| 20250415 | 839 | 849 | 819 | 820 | 7,400 | -34 | 96% | 98% | 176% | ▼ | 98% | 0% | 0% | 85% | 100% |
| 20250416 | 835 | 835 | 803 | 820 | 6,000 | 0 | 100% | 98% | 81% | -- | 101% | 0% | 0% | 85% | 100% |
| 20250417 | 821 | 832 | 821 | 830 | 2,200 | 10 | 101% | 101% | 37% | ▲ | 100% | 0% | 0% | 88% | 102% |
| 20250418 | 818 | 820 | 817 | 820 | 1,400 | -10 | 99% | 100% | 64% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 52,300 | 0 | 43,000 | 0 | 9,300 |
| 2025-04-04 | 0 | 45,200 | 0 | 40,700 | 0 | 4,500 |
| 2025-03-28 | 0 | 42,900 | 0 | 38,400 | 0 | 4,500 |
| 2025-03-21 | 0 | 38,400 | 0 | 35,300 | 0 | 3,100 |
| 2025-03-14 | 0 | 37,700 | 0 | 35,000 | 0 | 2,700 |
| 2025-03-07 | 0 | 39,500 | 0 | 36,300 | 0 | 3,200 |
| 2025-02-28 | 0 | 39,500 | 0 | 36,200 | 0 | 3,300 |
| 2025-02-21 | 0 | 39,800 | 0 | 36,200 | 0 | 3,600 |
| 2025-02-14 | 0 | 39,500 | 0 | 36,800 | 0 | 2,700 |
| 2025-02-07 | 0 | 39,500 | 0 | 36,700 | 0 | 2,800 |
| 2025-01-31 | 0 | 39,000 | 0 | 36,300 | 0 | 2,700 |
| 2025-01-24 | 0 | 39,400 | 0 | 34,000 | 0 | 5,400 |
| 2025-01-17 | 0 | 39,300 | 0 | 34,000 | 0 | 5,300 |
| 2025-01-10 | 0 | 38,700 | 0 | 33,500 | 0 | 5,200 |
| 2024-12-27 | 0 | 39,600 | 0 | 33,500 | 0 | 6,100 |
| 2024-12-20 | 0 | 40,900 | 0 | 33,200 | 0 | 7,700 |
| 2024-12-13 | 0 | 40,700 | 0 | 33,100 | 0 | 7,600 |
| 2024-12-06 | 0 | 40,600 | 0 | 33,000 | 0 | 7,600 |
| 2024-11-29 | 0 | 40,900 | 0 | 32,800 | 0 | 8,100 |
| 2024-11-22 | 0 | 50,500 | 0 | 39,200 | 0 | 11,300 |
| 2024-11-15 | 0 | 78,700 | 0 | 65,900 | 0 | 12,800 |
| 2024-11-08 | 0 | 80,400 | 0 | 66,900 | 0 | 13,500 |
| 2024-11-01 | 0 | 83,500 | 0 | 67,100 | 0 | 16,400 |
| 2024-10-25 | 300 | 76,600 | 300 | 57,100 | 0 | 19,500 |
| 2024-10-18 | 0 | 64,800 | 0 | 55,300 | 0 | 9,500 |
| 2024-10-11 | 0 | 64,800 | 0 | 55,300 | 0 | 9,500 |
| 2024-10-04 | 0 | 64,800 | 0 | 55,200 | 0 | 9,600 |
| 2024-09-27 | 0 | 64,700 | 0 | 55,200 | 0 | 9,500 |
| 2024-09-20 | 0 | 64,300 | 0 | 55,200 | 0 | 9,100 |
| 2024-09-13 | 0 | 65,100 | 0 | 55,900 | 0 | 9,200 |
| 2024-09-06 | 0 | 68,400 | 0 | 54,700 | 0 | 13,700 |
| 2024-08-30 | 0 | 67,300 | 0 | 54,700 | 0 | 12,600 |
| 2024-08-23 | 0 | 64,200 | 0 | 54,700 | 0 | 9,500 |
| 2024-08-16 | 0 | 64,600 | 0 | 54,800 | 0 | 9,800 |
| 2024-08-09 | 0 | 67,300 | 0 | 55,900 | 0 | 11,400 |
| 2024-08-02 | 0 | 79,900 | 0 | 57,000 | 0 | 22,900 |
| 2024-07-26 | 0 | 82,400 | 0 | 55,500 | 0 | 26,900 |
| 2024-07-19 | 0 | 80,900 | 0 | 54,500 | 0 | 26,400 |
| 2024-07-12 | 100 | 76,200 | 100 | 55,100 | 0 | 21,100 |
| 2024-07-05 | 0 | 75,500 | 0 | 54,700 | 0 | 20,800 |
| 2024-06-28 | 0 | 75,500 | 0 | 54,500 | 0 | 21,000 |
| 2024-06-21 | 0 | 75,200 | 0 | 54,200 | 0 | 21,000 |
| 2024-06-14 | 0 | 77,600 | 0 | 54,500 | 0 | 23,100 |
| 2024-06-07 | 0 | 68,400 | 0 | 47,900 | 0 | 20,500 |
| 2024-05-31 | 0 | 70,200 | 0 | 47,900 | 0 | 22,300 |
| 2024-05-24 | 0 | 70,500 | 0 | 47,900 | 0 | 22,600 |
| 2024-05-17 | 0 | 71,000 | 0 | 47,600 | 0 | 23,400 |
| 2024-05-10 | 0 | 75,300 | 0 | 51,600 | 0 | 23,700 |
| 2024-05-02 | 0 | 75,900 | 0 | 51,800 | 0 | 24,100 |
| 2024-04-26 | 0 | 74,900 | 0 | 51,300 | 0 | 23,600 |
| 2024-04-19 | 0 | 71,800 | 0 | 47,500 | 0 | 24,300 |
| 2024-04-12 | 0 | 71,100 | 0 | 45,700 | 0 | 25,400 |
| 2024-04-05 | 0 | 73,300 | 0 | 45,600 | 0 | 27,700 |
| 2024-03-29 | 0 | 74,900 | 0 | 45,800 | 0 | 29,100 |
| 2024-03-22 | 0 | 75,100 | 0 | 45,200 | 0 | 29,900 |
| 2024-03-15 | 0 | 77,600 | 0 | 45,400 | 0 | 32,200 |
| 2024-03-08 | 0 | 85,300 | 0 | 53,200 | 0 | 32,100 |
| 2024-03-01 | 0 | 127,400 | 0 | 92,300 | 0 | 35,100 |
| 2024-02-22 | 0 | 137,400 | 0 | 104,300 | 0 | 33,100 |
| 2024-02-16 | 0 | 141,100 | 0 | 101,000 | 0 | 40,100 |
| 2024-02-09 | 0 | 124,700 | 0 | 86,700 | 0 | 38,000 |
| 2024-02-02 | 0 | 126,500 | 0 | 86,500 | 0 | 40,000 |
| 2024-01-26 | 0 | 126,800 | 0 | 85,600 | 0 | 41,200 |
| 2024-01-19 | 0 | 128,600 | 0 | 82,300 | 0 | 46,300 |
| 2024-01-12 | 100 | 126,600 | 100 | 74,900 | 0 | 51,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U90C | 350 | 2024-08-19 15:50 | 株式会社CaSy | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| S100U7S9 | 350 | 2024-08-13 16:00 | 株式会社CaSy | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100U6Z1 | 350 | 2024-08-09 15:53 | 株式会社CaSy | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100THX3 | 360 | 2024-05-27 11:22 | 株式会社CaSy | 胡桃沢 精一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100THLC | 350 | 2024-05-24 09:00 | 株式会社CaSy | 胡桃沢 精一 | 変更報告書 |
| S100T2H1 | 350 | 2024-03-15 16:07 | 株式会社CaSy | ＳＢＩインベストメント株式会社 | 変更報告書 |
| S100T1GJ | 350 | 2024-03-13 16:05 | 株式会社CaSy | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9215 | 1 | 安心・安全の家事代行サービスはCaSy（カジー） | 2025-04-19 18:25:32 |
| 9215 | 2 | 家事代行のCaSy、株主優待制度を開始 | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-11-18 13:28:45 |
| 9215 | 2 | IRについてのお問い合わせ | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:57 |
| 9215 | 2 | 電子公告 | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:56 |
| 9215 | 2 | ディスクロージャーポリシー | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:54 |
| 9215 | 2 | IRニュース | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:53 |
| 9215 | 2 | トップメッセージ | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:52 |
| 9215 | 2 | コーポレート・ガバナンス | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:50 |
| 9215 | 2 | IRカレンダー | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:49 |
| 9215 | 2 | 株式基本情報 | 安心・安全の家事代行サービスはCaSy（カジー） | 2024-06-18 21:37:48 |