[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:785億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 14,890 | 14,890 | 14,250 | 14,350 | 4,900 | 2,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20250909 | 14,400 | 14,400 | 13,830 | 13,830 | 2,200 | -2,700 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250910 | 13,780 | 14,250 | 13,770 | 14,040 | 1,000 | -1,200 | 102% | ▲ | 8882 | 0 | 7 | 94% | 3% |
| 20250911 | 14,050 | 14,050 | 13,800 | 13,800 | 1,100 | 100 | 98% | ▼ | 7117 | 0 | 9 | 93% | 2% |
| 20250912 | 13,800 | 14,020 | 13,600 | 13,630 | 1,700 | 600 | 99% | ▼▼ | 7777 | 0 | 5 | 92% | 0% |
| 20250916 | 13,660 | 14,380 | 13,660 | 14,340 | 4,400 | 2,700 | 105% | ▲ | 1171 | 10 | 2 | 97% | 5% |
| 20250917 | 14,350 | 14,480 | 14,340 | 14,350 | 2,300 | -2,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250918 | 14,350 | 14,450 | 14,350 | 14,450 | 1,500 | -800 | 101% | ▲▲▲ | 8252 | 0 | 0 | 97% | 6% |
| 20250919 | 14,390 | 14,500 | 14,250 | 14,500 | 3,200 | 1,700 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 98% | 6% |
| 20250922 | 14,500 | 14,680 | 14,500 | 14,500 | 2,600 | -600 | 100% | -- | 2225 | 0 | 0 | 98% | 6% |
| 20250924 | 14,500 | 14,640 | 14,500 | 14,520 | 3,300 | 700 | 100% | ▲ | 7441 | 0 | 0 | 98% | 7% |
| 20250925 | 14,570 | 14,800 | 14,470 | 14,790 | 5,300 | 2,000 | 102% | ▲▲ | 1711 | 0 | 0 | 100% | 9% |
| 20250926 | 14,510 | 14,580 | 14,500 | 14,580 | 1,100 | -4,200 | 99% | ▼ | 8288 | 0 | 0 | 98% | 7% |
| 20250929 | 14,560 | 14,750 | 14,560 | 14,700 | 700 | -400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250930 | 14,710 | 14,850 | 14,400 | 14,850 | 1,400 | 700 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 9% |
| 20251001 | 14,650 | 14,650 | 14,500 | 14,500 | 1,000 | -400 | 98% | ▼ | 8288 | 0 | 0 | 98% | 6% |
| 20251002 | 14,510 | 14,590 | 13,990 | 14,210 | 4,200 | 3,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251003 | 14,230 | 14,300 | 14,080 | 14,080 | 3,700 | -500 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 3% |
| 20251006 | 14,440 | 14,440 | 14,140 | 14,300 | 2,000 | -1,700 | 102% | ▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251007 | 14,480 | 14,790 | 14,350 | 14,350 | 1,200 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20251008 | 14,490 | 14,580 | 14,420 | 14,580 | 1,500 | 300 | 102% | ▲▲▲ | 7111 | 0 | 0 | 98% | 7% |
| 20251009 | 14,520 | 14,640 | 14,300 | 14,320 | 3,200 | 1,700 | 98% | ▼ | 1717 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 9,100 | 12,200 | 2,100 | 0 | 7,000 | 12,200 |
| 2025-09-26 | 9,800 | 12,200 | 2,500 | 0 | 7,300 | 12,200 |
| 2025-09-19 | 10,200 | 12,000 | 3,000 | 0 | 7,200 | 12,000 |
| 2025-09-12 | 10,500 | 11,900 | 3,100 | 0 | 7,400 | 11,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |