[3540]Ｃｉメディカ:【医療通販】開発から販売までの一貫体制
Yahoo! 【スタンダード/卸売業】 売上高:674930 当期純利益:62660 総資産:631660 時価:748億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 976 | 976 | 958 | 973 | 34,500 | -26,000 | 100% | ▼▼ | 8888 | 0 | 9 | 97% | 2% |
| 20250730 | 971 | 975 | 955 | 975 | 27,400 | -7,100 | 100% | ▲ | 8882 | 0 | 8 | 97% | 2% |
| 20250728 | 990 | 1,007 | 972 | 976 | 60,500 | 34,300 | 99% | ▼ | 1717 | 0 | 10 | 96% | 2% |
| 20250806 | 983 | 997 | 973 | 986 | 47,400 | 17,700 | 100% | ▼▼▼▼ | 7777 | 0 | 3 | 98% | 3% |
| 20250805 | 1,007 | 1,007 | 982 | 990 | 29,700 | 15,700 | 99% | ▼▼▼ | 1717 | 0 | 4 | 98% | 4% |
| 20250804 | 990 | 1,006 | 988 | 1,000 | 14,000 | -16,300 | 99% | ▼▼ | 8888 | 0 | 5 | 99% | 5% |
| 20250801 | 1,002 | 1,010 | 991 | 1,006 | 30,300 | -15,000 | 100% | ▼ | 2228 | 0 | 6 | 100% | 5% |
| 20250731 | 976 | 1,008 | 976 | 1,008 | 45,300 | 17,900 | 103% | ▲▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250807 | 990 | 1,010 | 981 | 1,010 | 71,800 | 24,400 | 102% | ▲ | 1111 | 0 | 2 | 100% | 6% |
| 20250808 | 1,310 | 1,310 | 1,310 | 1,310 | 26,800 | -45,000 | 130% | ▲▲ | 2222 | 0 | 2 | 100% | 37% |
| 20250827 | 1,497 | 1,499 | 1,496 | 1,496 | 69,900 | -85,100 | 100% | -- | 2525 | 0 | 0 | 98% | 53% |
| 20250826 | 1,496 | 1,498 | 1,496 | 1,496 | 155,000 | -37,000 | 100% | -- | 5555 | 0 | 0 | 98% | 54% |
| 20250825 | 1,496 | 1,498 | 1,496 | 1,496 | 192,000 | 30,500 | 100% | ▼▼ | 7477 | 0 | 0 | 98% | 54% |
| 20250828 | 1,496 | 1,497 | 1,496 | 1,497 | 145,100 | 75,200 | 100% | ▲ | 7471 | 0 | 0 | 98% | 52% |
| 20250822 | 1,501 | 1,503 | 1,496 | 1,497 | 161,500 | 85,000 | 100% | ▼ | 1747 | 0 | 0 | 98% | 54% |
| 20250818 | 1,523 | 1,530 | 1,500 | 1,500 | 474,700 | 224,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 55% |
| 20250819 | 1,503 | 1,507 | 1,501 | 1,501 | 141,600 | -333,100 | 100% | ▲ | 8282 | 0 | 0 | 98% | 55% |
| 20250820 | 1,501 | 1,503 | 1,501 | 1,501 | 94,300 | -47,300 | 100% | -- | 8585 | 51 | 0 | 98% | 54% |
| 20250821 | 1,501 | 1,502 | 1,501 | 1,501 | 76,500 | -17,800 | 100% | -- | 8555 | 51 | 0 | 98% | 54% |
| 20250813 | 1,509 | 1,515 | 1,504 | 1,511 | 275,300 | -3,792,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 58% |
| 20250812 | 1,496 | 1,540 | 1,496 | 1,516 | 4,067,500 | 4,040,700 | 116% | ▲▲▲ | 1111 | 41 | 0 | 100% | 59% |
| 20250814 | 1,511 | 1,550 | 1,500 | 1,523 | 1,096,300 | 821,000 | 101% | ▲ | 1711 | 0 | 0 | 100% | 59% |
| 20250815 | 1,530 | 1,557 | 1,520 | 1,526 | 250,200 | -846,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 58% |
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 | 503,500 | 0 | 305,000 | 0 | 198,500 | 0 |
| 2025-08-08 | 491,400 | 0 | 295,400 | 0 | 196,000 | 0 |
| 2025-08-15 | 2,901,100 | 0 | 312,800 | 0 | 2,588,300 | 0 |
| 2025-08-22 | 2,822,200 | 0 | 153,600 | 0 | 2,668,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-03 15:30 | S100UVYU | 清水 清人 | 変更報告書 |
| 2024-12-03 15:30 | S100UVD5 | エア・ウォーター株式会社 | 変更報告書 |
| 2024-12-13 11:35 | S100UXZ3 | エア・ウォーター株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-13 15:55 | S100WIWY | 清水 清人 | 変更報告書 |
| 2025-08-15 09:00 | S100WIIO | 牧 寛之 | 大量保有報告書 |