[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/情報･通信業】 売上高:384250 当期純利益:53280 総資産:448930 時価:770億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 13,860 | 14,150 | 13,850 | 14,150 | 6,800 | 2,100 | 104% | ▲ | 1111 | 0 | 7 | 100% | 6% |
| 20250825 | 14,430 | 14,470 | 14,250 | 14,470 | 1,800 | 900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250827 | 14,510 | 14,700 | 14,510 | 14,670 | 2,300 | 1,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 8% |
| 20250822 | 14,190 | 14,250 | 14,120 | 14,160 | 900 | 100 | 100% | ▼ | 1177 | 0 | 0 | 100% | 6% |
| 20250908 | 14,890 | 14,890 | 14,250 | 14,350 | 4,900 | 2,100 | 97% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20250901 | 14,760 | 14,860 | 14,680 | 14,860 | 3,600 | 2,400 | 101% | ▲ | 1741 | 0 | 0 | 100% | 9% |
| 20250812 | 13,700 | 14,090 | 13,700 | 14,060 | 4,500 | 4,200 | 102% | ▲▲ | 1771 | 10 | 10 | 100% | 8% |
| 20250905 | 14,660 | 14,830 | 14,490 | 14,830 | 2,800 | 1,500 | 101% | ▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250813 | 14,090 | 14,110 | 13,920 | 14,110 | 900 | -3,600 | 100% | ▲▲▲ | 2222 | 0 | 14 | 100% | 7% |
| 20250828 | 14,780 | 14,890 | 14,760 | 14,760 | 1,000 | -1,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250826 | 14,510 | 14,640 | 14,430 | 14,470 | 900 | -900 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20250820 | 14,150 | 14,260 | 13,960 | 14,100 | 2,500 | -4,300 | 100% | ▼ | 2228 | 0 | 9 | 100% | 6% |
| 20250902 | 14,860 | 14,860 | 14,740 | 14,750 | 700 | -2,900 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
| 20250829 | 14,760 | 14,830 | 14,760 | 14,760 | 1,200 | 200 | 100% | -- | 7474 | 0 | 0 | 100% | 9% |
| 20250818 | 13,800 | 13,800 | 13,500 | 13,590 | 4,700 | 2,800 | 100% | ▼▼▼ | 7717 | 0 | 8 | 96% | 2% |
| 20250903 | 14,750 | 14,800 | 14,590 | 14,790 | 1,400 | 700 | 100% | ▲ | 7771 | 0 | 0 | 100% | 9% |
| 20250814 | 14,040 | 14,040 | 13,790 | 13,810 | 3,300 | 2,400 | 98% | ▼ | 7777 | 0 | 11 | 98% | 4% |
| 20250904 | 14,790 | 14,790 | 14,640 | 14,660 | 1,300 | -100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250821 | 14,240 | 14,240 | 13,940 | 14,190 | 800 | -1,700 | 101% | ▲ | 8822 | 0 | 0 | 100% | 7% |
| 20250910 | 13,780 | 14,250 | 13,770 | 14,040 | 1,000 | -1,200 | 102% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20250815 | 13,790 | 13,850 | 13,620 | 13,620 | 1,900 | -1,400 | 99% | ▼▼ | 8888 | 0 | 9 | 97% | 2% |
| 20250909 | 14,400 | 14,400 | 13,830 | 13,830 | 2,200 | -2,700 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 12,200 | 10,200 | 5,500 | 0 | 6,700 | 10,200 |
| 2025-08-22 | 10,400 | 11,000 | 2,700 | 0 | 7,700 | 11,000 |
| 2025-08-29 | 10,400 | 11,500 | 2,600 | 0 | 7,800 | 11,500 |
| 2025-09-05 | 10,200 | 11,800 | 2,700 | 0 | 7,500 | 11,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-01 11:03 | S100SNDL | 宮﨑 勝 | 変更報告書 |
| 2024-04-01 10:31 | S100T2TP | 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） |
| 2024-05-01 10:38 | S100TAD9 | 宮﨑 勝 | 変更報告書 |
| 2024-05-07 10:04 | S100TCID | 宮﨑 勝 | 変更報告書 |
| 2024-07-01 10:33 | S100TP1W | 宮﨑 勝 | 変更報告書 |
| 2024-08-01 10:23 | S100U3O8 | 宮﨑 勝 | 変更報告書 |
| 2024-10-01 10:01 | S100UE7B | 宮﨑 勝 | 変更報告書 |
| 2024-11-01 09:59 | S100UL9H | 宮﨑 勝 | 変更報告書 |
| 2024-12-05 16:23 | S100UWNU | 宮﨑 勝 | 変更報告書 |
| 2025-02-03 10:21 | S100V3G7 | 宮﨑 勝 | 変更報告書 |
| 2025-04-01 10:52 | S100VGB6 | 宮﨑 勝 | 変更報告書 |
| 2025-05-01 09:55 | S100VNKC | 宮﨑 勝 | 変更報告書 |
| 2025-07-04 10:18 | S100WB6M | 宮﨑 勝 | 変更報告書 |
| 2025-08-01 10:10 | S100WDJ8 | 宮﨑 勝 | 変更報告書 |