[3079]ＤＶｘ:【医療機器】心臓ペースなど循環器疾病に特化
Yahoo! 【スタンダード/卸売業】 売上高:503210 当期純利益:4100 総資産:255370 時価:113億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 938 | 1,079 | 930 | 1,079 | 121,100 | 118,500 | 116% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 18% |
| 20250801 | 1,120 | 1,346 | 1,081 | 1,346 | 1,471,900 | 1,350,800 | 125% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 48% |
| 20250812 | 1,290 | 1,505 | 1,128 | 1,166 | 648,400 | 479,400 | 91% | ▼▼▼ | 1777 | 24 | 0 | 75% | 28% |
| 20250813 | 1,177 | 1,228 | 1,165 | 1,218 | 43,100 | -605,300 | 104% | ▲ | 8282 | 0 | 0 | 79% | 34% |
| 20250828 | 1,052 | 1,057 | 1,049 | 1,049 | 35,300 | 21,800 | 99% | ▼ | 7777 | 0 | 0 | 68% | 0% |
| 20250827 | 1,055 | 1,095 | 1,055 | 1,061 | 13,500 | 4,900 | 101% | ▲ | 1171 | 0 | 0 | 68% | 14% |
| 20250826 | 1,056 | 1,069 | 1,054 | 1,054 | 8,600 | -43,100 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 68% | 15% |
| 20250825 | 1,083 | 1,099 | 1,056 | 1,056 | 51,700 | 36,100 | 99% | ▼▼▼▼▼ | 1777 | 0 | 0 | 68% | 15% |
| 20250822 | 1,090 | 1,091 | 1,064 | 1,069 | 15,600 | 5,100 | 99% | ▼▼▼▼ | 7717 | 0 | 0 | 69% | 17% |
| 20250821 | 1,082 | 1,094 | 1,073 | 1,075 | 10,500 | -13,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 69% | 17% |
| 20250820 | 1,116 | 1,116 | 1,080 | 1,082 | 23,900 | -8,700 | 97% | ▼▼ | 8888 | 0 | 0 | 70% | 18% |
| 20250819 | 1,134 | 1,148 | 1,104 | 1,120 | 32,600 | 7,600 | 99% | ▼ | 1117 | 0 | 0 | 72% | 23% |
| 20250818 | 1,110 | 1,138 | 1,079 | 1,128 | 25,000 | -9,400 | 101% | ▲▲ | 2822 | 0 | 0 | 73% | 24% |
| 20250815 | 1,099 | 1,127 | 1,085 | 1,119 | 34,400 | -247,900 | 103% | ▲ | 8282 | 0 | 0 | 72% | 23% |
| 20250814 | 1,230 | 1,299 | 1,065 | 1,083 | 282,300 | 239,200 | 89% | ▼ | 1717 | 0 | 0 | 70% | 19% |
| 20250728 | 917 | 917 | 917 | 917 | 600 | -1,700 | 100% | ▲▲▲▲ | 8282 | 0 | 4 | 97% | 1% |
| 20250808 | 1,385 | 1,442 | 1,259 | 1,287 | 169,000 | -83,100 | 89% | ▼▼ | 8888 | 0 | 0 | 83% | 41% |
| 20250807 | 1,564 | 1,820 | 1,443 | 1,443 | 252,100 | 48,100 | 93% | ▼ | 1117 | 0 | 0 | 93% | 58% |
| 20250806 | 1,450 | 1,570 | 1,382 | 1,550 | 204,000 | -3,300 | 108% | ▲▲ | 2222 | 0 | 1 | 100% | 70% |
| 20250805 | 1,227 | 1,430 | 1,208 | 1,430 | 207,300 | 4,900 | 112% | ▲ | 1771 | 0 | 1 | 100% | 57% |
| 20250804 | 1,336 | 1,345 | 1,260 | 1,272 | 202,400 | -1,269,500 | 95% | ▼ | 8228 | 0 | 2 | 95% | 39% |
| 20250730 | 920 | 936 | 920 | 929 | 2,600 | -200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 98% | 2% |
| 20250729 | 917 | 920 | 916 | 920 | 2,800 | 2,200 | 100% | ▲▲▲▲▲ | 1741 | 0 | 3 | 97% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 165,100 | 247,900 | 13,200 | 1,700 | 151,900 | 246,200 |
| 2025-08-08 | 127,800 | 159,500 | 14,600 | 0 | 113,200 | 159,500 |
| 2025-08-15 | 87,600 | 73,500 | 11,800 | 0 | 75,800 | 73,500 |
| 2025-08-22 | 67,400 | 51,100 | 12,500 | 0 | 54,900 | 51,100 |