[4320]ＣＥＨＤ:【電子カルテ】中小病院向け電子カルテシステム
Yahoo!
【スタンダード/25情報･通信業】
売上高:145540
当期純利益:1230
総資産:112510
時価:188億円
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 |
|---|
| 20260414 | 1,194 | 1,213 | 1,194 | 1,204 | 6,000 | -25,800 | 101% | ▲ | 5282 | 0 | 0 | 95% | 1% |
| 20260422 | 1,183 | 1,192 | 1,172 | 1,189 | 14,500 | -17,700 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260428 | 1,152 | 1,162 | 1,150 | 1,155 | 12,100 | -15,300 | 100% | -- | 5225 | 0 | 4 | 91% | 1% |
| 20260501 | 1,195 | 1,204 | 1,189 | 1,189 | 24,300 | -8,500 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20260409 | 1,253 | 1,254 | 1,234 | 1,238 | 12,400 | -7,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260420 | 1,211 | 1,211 | 1,181 | 1,199 | 13,800 | -6,300 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20260407 | 1,254 | 1,269 | 1,243 | 1,243 | 17,100 | -3,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260416 | 1,205 | 1,239 | 1,205 | 1,219 | 13,900 | -100 | 101% | ▲▲▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260408 | 1,271 | 1,275 | 1,254 | 1,256 | 19,900 | 2,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260427 | 1,151 | 1,162 | 1,141 | 1,155 | 27,400 | 2,900 | 101% | ▲ | 7171 | 0 | 5 | 91% | 1% |
| 20260508 | 1,208 | 1,220 | 1,199 | 1,212 | 33,900 | 3,400 | 99% | ▼ | 7117 | 0 | 0 | 96% | 5% |
| 20260424 | 1,184 | 1,185 | 1,133 | 1,149 | 24,500 | 3,600 | 96% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260410 | 1,238 | 1,238 | 1,203 | 1,205 | 16,300 | 3,900 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260417 | 1,218 | 1,220 | 1,189 | 1,195 | 20,100 | 6,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260507 | 1,197 | 1,231 | 1,196 | 1,222 | 30,500 | 6,200 | 103% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260423 | 1,187 | 1,193 | 1,166 | 1,191 | 20,900 | 6,400 | 100% | ▲▲ | 1711 | 0 | 0 | 94% | 1% |
| 20260415 | 1,212 | 1,241 | 1,207 | 1,207 | 14,000 | 8,000 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20260413 | 1,199 | 1,213 | 1,183 | 1,194 | 31,800 | 15,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260421 | 1,206 | 1,206 | 1,181 | 1,183 | 32,200 | 18,400 | 99% | ▼ | 7477 | 0 | 0 | 93% | 0% |
| 20260430 | 1,158 | 1,202 | 1,152 | 1,201 | 32,800 | 20,700 | 104% | ▲ | 1111 | 0 | 3 | 95% | 5% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260209 | 11:50 | ＣＥＨＤ | 主要株主の異動に関するお知らせ | |
| 20260330 | 15:30 | ＣＥＨＤ | 業績予想の修正に関するお知らせ | |
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 |
|---|
| 2026-04-10 | 619,000 | 0 | 314,600 | 0 | 304,400 | 0 |
| 2026-04-17 | 622,100 | 0 | 310,000 | 0 | 312,100 | 0 |
| 2026-04-24 | 628,600 | 0 | 311,200 | 0 | 317,400 | 0 |
| 2026-05-01 | 660,700 | 0 | 310,700 | 0 | 350,000 | 0 |
EDINET