[4172]東和ハイシス:【電子カルテ】歯科医院向け電子カルテ統合システム
Yahoo! 【スタンダード/25情報・通信業】 売上高:21140 当期純利益:4010 総資産:43750 時価:53億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,341 | 2,368 | 2,341 | 2,368 | 2,300 | -800 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 5% |
20250910 | 2,387 | 2,387 | 2,358 | 2,382 | 1,200 | -1,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250911 | 2,382 | 2,388 | 2,362 | 2,388 | 2,700 | 1,500 | 100% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
20250912 | 2,358 | 2,388 | 2,358 | 2,388 | 1,700 | -1,000 | 100% | -- | 5885 | 0 | 7 | 100% | 5% |
20250916 | 2,392 | 2,419 | 2,390 | 2,419 | 3,000 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
20250917 | 2,391 | 2,429 | 2,391 | 2,429 | 700 | -2,300 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 6% |
20250918 | 2,429 | 2,429 | 2,411 | 2,429 | 800 | 100 | 100% | -- | 4114 | 0 | 0 | 100% | 6% |
20250919 | 2,429 | 2,430 | 2,413 | 2,415 | 1,000 | 200 | 99% | ▼ | 1147 | 0 | 0 | 99% | 5% |
20250922 | 2,416 | 2,460 | 2,416 | 2,460 | 2,300 | 1,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
20250924 | 2,469 | 2,489 | 2,452 | 2,489 | 1,500 | -800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
20250925 | 2,474 | 2,488 | 2,469 | 2,488 | 1,000 | -500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
20250926 | 2,459 | 2,460 | 2,459 | 2,460 | 800 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
20250929 | 2,460 | 2,460 | 2,420 | 2,420 | 1,200 | 400 | 98% | ▼▼▼ | 4717 | 0 | 0 | 97% | 4% |
20250930 | 2,386 | 2,435 | 2,377 | 2,435 | 2,400 | 1,200 | 101% | ▲ | 7771 | 0 | 0 | 98% | 5% |
20251001 | 2,385 | 2,432 | 2,364 | 2,364 | 2,400 | 0 | 97% | ▼ | 8888 | 0 | 0 | 95% | 2% |
20251002 | 2,411 | 2,443 | 2,369 | 2,370 | 1,300 | -1,100 | 100% | ▲ | 2222 | 0 | 0 | 95% | 2% |
20251003 | 2,365 | 2,380 | 2,365 | 2,380 | 1,600 | 300 | 100% | ▲▲ | 7771 | 0 | 0 | 96% | 2% |
20251006 | 2,392 | 2,456 | 2,392 | 2,412 | 1,800 | 200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
20251007 | 2,416 | 2,416 | 2,416 | 2,416 | 100 | -1,700 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 97% | 3% |
20251008 | 2,416 | 2,433 | 2,416 | 2,425 | 900 | 800 | 100% | ▲▲▲▲▲ | 1441 | 0 | 0 | 97% | 3% |
20251009 | 2,425 | 2,449 | 2,425 | 2,449 | 1,400 | 500 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
20251010 | 2,399 | 2,402 | 2,388 | 2,402 | 900 | -500 | 98% | ▼ | 8888 | 0 | 0 | 97% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 27,700 | 0 | 19,800 | 0 | 7,900 | 0 |
2025-09-26 | 36,200 | 0 | 20,100 | 0 | 16,100 | 0 |
2025-09-19 | 36,500 | 0 | 19,900 | 0 | 16,600 | 0 |
2025-09-12 | 37,300 | 0 | 20,200 | 0 | 17,100 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-08-09 16:08 | S100U75E | 石井 滋久 | 変更報告書 |
2024-07-31 14:44 | S100U4Q3 | 石井 滋久 | 訂正報告書(大量保有報告書・変更報告書) |
2024-07-29 14:42 | S100U45A | 石井 滋久 | 変更報告書 |
2024-07-26 14:25 | S100U43A | 石井 滋久 | 訂正報告書(大量保有報告書・変更報告書) |
2024-07-11 14:05 | S100TOZY | 石井 滋久 | 訂正報告書(大量保有報告書・変更報告書) |
2024-06-20 17:00 | S100TOYB | 石井 滋久 | 訂正報告書(大量保有報告書・変更報告書) |
2024-06-13 16:40 | S100TLW0 | 石井 滋久 | 訂正報告書(大量保有報告書・変更報告書) |
2024-06-13 16:36 | S100TLVK | 石井 滋久 | 訂正報告書(大量保有報告書・変更報告書) |
2024-06-11 15:00 | S100TKEA | 石井 滋久 | 変更報告書 |
2024-05-31 11:03 | S100TIU0 | 石井 滋久 | 訂正報告書(大量保有報告書・変更報告書) |
2024-05-31 11:00 | S100TIMR | 石井 滋久 | 変更報告書 |
2024-05-31 10:56 | S100TIZG | 石井 滋久 | 変更報告書 |