[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:735億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 13,850 | 13,850 | 13,690 | 13,850 | 1,200 | 300 | 100% | ▲▲▲▲▲ | 1411 | 0 | 0 | 99% | 3% |
| 20260116 | 13,710 | 13,800 | 13,690 | 13,800 | 900 | -300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260120 | 13,630 | 13,810 | 13,470 | 13,620 | 2,500 | 1,300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260115 | 13,590 | 13,710 | 13,590 | 13,710 | 1,200 | -100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 6% |
| 20260114 | 13,690 | 13,690 | 13,470 | 13,600 | 1,300 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260122 | 13,550 | 13,650 | 13,460 | 13,480 | 1,300 | -300 | 100% | ▼▼▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260121 | 13,500 | 13,640 | 13,400 | 13,540 | 1,600 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260107 | 13,710 | 13,710 | 13,440 | 13,470 | 700 | -600 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20260108 | 13,460 | 13,570 | 13,460 | 13,480 | 800 | 100 | 100% | ▲ | 7171 | 0 | 0 | 97% | 5% |
| 20260109 | 13,450 | 13,500 | 13,420 | 13,450 | 1,600 | 800 | 100% | ▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260113 | 13,520 | 13,550 | 13,460 | 13,550 | 1,200 | -400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260123 | 13,480 | 13,490 | 13,390 | 13,400 | 3,000 | 1,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251225 | 13,750 | 13,920 | 13,750 | 13,830 | 700 | -4,500 | 99% | ▼ | 8288 | 0 | 0 | 96% | 7% |
| 20251224 | 13,770 | 14,040 | 13,700 | 13,920 | 5,200 | 3,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20260106 | 13,620 | 13,620 | 13,420 | 13,500 | 1,300 | -100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 5% |
| 20251230 | 13,500 | 13,520 | 13,320 | 13,520 | 1,400 | 900 | 100% | ▲ | 7711 | 0 | 0 | 94% | 5% |
| 20251226 | 13,750 | 13,750 | 13,520 | 13,550 | 1,900 | 1,200 | 98% | ▼▼ | 7747 | 0 | 0 | 94% | 5% |
| 20251223 | 13,700 | 13,750 | 13,600 | 13,670 | 1,500 | -1,000 | 100% | ▼ | 2228 | 0 | 0 | 94% | 6% |
| 20260105 | 13,790 | 13,840 | 13,400 | 13,410 | 1,400 | 0 | 99% | ▼ | 2228 | 0 | 0 | 93% | 4% |
| 20251229 | 13,420 | 13,550 | 13,420 | 13,460 | 500 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7,000 | 7,700 | 2,600 | 0 | 4,400 | 7,700 |
| 2026-01-09 | 7,000 | 7,700 | 2,700 | 0 | 4,300 | 7,700 |
| 2026-01-16 | 7,200 | 7,400 | 2,800 | 0 | 4,400 | 7,400 |
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 |
| 2025-10-01 10:29 | S100WQ19 | 宮﨑 勝 | 変更報告書 |
| 2025-11-04 09:51 | S100WWPX | 宮﨑 勝 | 変更報告書 |
| 2025-11-10 15:13 | S100WZSH | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-11-21 12:14 | S100X5J5 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2026-01-19 09:48 | S100XF5T | 宮﨑 勝 | 変更報告書 |