[3733]ソフトウェア:【電子カルテ】医療機関向けシステムに経営資源を集中
Yahoo! 【スタンダード/25情報･通信業】 売上高:384250 当期純利益:53280 総資産:448930 時価:707億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 14,280 | 14,440 | 14,250 | 14,440 | 1,500 | 1,200 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251112 | 14,440 | 14,790 | 14,340 | 14,790 | 3,900 | 2,400 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251113 | 14,530 | 14,740 | 14,530 | 14,560 | 600 | -3,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20251114 | 14,560 | 14,560 | 14,320 | 14,520 | 1,800 | 1,200 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251117 | 14,520 | 14,520 | 14,360 | 14,370 | 3,000 | 1,200 | 99% | ▼▼▼ | 7177 | 0 | 0 | 97% | 5% |
| 20251118 | 14,250 | 14,260 | 14,110 | 14,220 | 2,200 | -800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251119 | 14,050 | 14,200 | 14,050 | 14,200 | 1,200 | -1,000 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251120 | 14,410 | 14,610 | 14,190 | 14,240 | 2,600 | 1,400 | 100% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251121 | 14,200 | 14,300 | 14,010 | 14,180 | 1,400 | -1,200 | 100% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251125 | 14,260 | 14,280 | 14,170 | 14,280 | 800 | -600 | 101% | ▲ | 8222 | 0 | 0 | 97% | 4% |
| 20251126 | 14,350 | 14,350 | 14,220 | 14,350 | 900 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251127 | 14,430 | 14,620 | 14,430 | 14,450 | 1,800 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251128 | 14,450 | 14,500 | 14,320 | 14,470 | 1,200 | -600 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 98% | 6% |
| 20251201 | 14,470 | 14,470 | 14,360 | 14,370 | 500 | -700 | 99% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20251202 | 14,390 | 14,390 | 14,280 | 14,280 | 1,400 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251203 | 14,280 | 14,280 | 13,920 | 14,080 | 2,000 | 600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251204 | 14,100 | 14,450 | 14,100 | 14,450 | 2,800 | 800 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251205 | 14,450 | 14,540 | 14,030 | 14,390 | 5,900 | 3,100 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251208 | 14,090 | 14,200 | 13,400 | 13,720 | 12,200 | 6,300 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251209 | 13,580 | 13,580 | 13,250 | 13,400 | 4,500 | -7,700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251210 | 13,400 | 13,500 | 13,080 | 13,150 | 3,000 | -1,500 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251211 | 13,160 | 13,380 | 12,910 | 12,970 | 2,300 | -700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251212 | 13,000 | 13,110 | 12,780 | 12,900 | 4,500 | 2,200 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12,300 | 8,500 | 6,100 | 0 | 6,200 | 8,500 |
| 2025-11-28 | 10,500 | 8,300 | 5,500 | 0 | 5,000 | 8,300 |
| 2025-11-21 | 10,100 | 8,600 | 5,800 | 0 | 4,300 | 8,600 |
| 2025-11-14 | 10,200 | 9,800 | 6,000 | 0 | 4,200 | 9,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-21 12:14 | S100X5J5 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-11-10 15:13 | S100WZSH | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-11-04 09:51 | S100WWPX | 宮﨑 勝 | 変更報告書 |
| 2025-10-01 10:29 | S100WQ19 | 宮﨑 勝 | 変更報告書 |
| 2025-08-01 10:10 | S100WDJ8 | 宮﨑 勝 | 変更報告書 |
| 2025-07-04 10:18 | S100WB6M | 宮﨑 勝 | 変更報告書 |
| 2025-05-01 09:55 | S100VNKC | 宮﨑 勝 | 変更報告書 |
| 2025-04-01 10:52 | S100VGB6 | 宮﨑 勝 | 変更報告書 |
| 2025-02-03 10:21 | S100V3G7 | 宮﨑 勝 | 変更報告書 |
| 2024-12-05 16:23 | S100UWNU | 宮﨑 勝 | 変更報告書 |
| 2024-11-01 09:59 | S100UL9H | 宮﨑 勝 | 変更報告書 |
| 2024-10-01 10:01 | S100UE7B | 宮﨑 勝 | 変更報告書 |
| 2024-08-01 10:23 | S100U3O8 | 宮﨑 勝 | 変更報告書 |
| 2024-07-01 10:33 | S100TP1W | 宮﨑 勝 | 変更報告書 |
| 2024-05-07 10:04 | S100TCID | 宮﨑 勝 | 変更報告書 |
| 2024-05-01 10:38 | S100TAD9 | 宮﨑 勝 | 変更報告書 |
| 2024-04-22 11:59 | S100TAIV | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-04-01 10:31 | S100T2TP | 宮﨑 勝 | 変更報告書 |
| 2024-02-01 11:03 | S100SNDL | 宮﨑 勝 | 変更報告書 |