[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:258億円
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 |
|---|
| 20260515 | 1,499 | 1,499 | 1,499 | 1,499 | 31,800 | 10,000 | 125% | ▲ | 1111 | 0 | 2 | 100% | 30% |
| 20260528 | 1,653 | 1,669 | 1,649 | 1,668 | 25,500 | 1,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 44% |
| 20260527 | 1,650 | 1,664 | 1,646 | 1,656 | 23,700 | -9,000 | 100% | ▲▲ | 8222 | 0 | 0 | 97% | 44% |
| 20260526 | 1,636 | 1,673 | 1,636 | 1,650 | 32,700 | 14,100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 44% |
| 20260525 | 1,647 | 1,668 | 1,633 | 1,633 | 18,600 | -12,400 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 42% |
| 20260522 | 1,649 | 1,669 | 1,645 | 1,649 | 31,000 | -30,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 44% |
| 20260521 | 1,653 | 1,699 | 1,647 | 1,663 | 61,300 | -3,200 | 101% | ▲ | 2222 | 0 | 0 | 98% | 45% |
| 20260520 | 1,645 | 1,691 | 1,645 | 1,653 | 64,500 | -94,200 | 100% | -- | 2285 | 0 | 0 | 97% | 44% |
| 20260519 | 1,657 | 1,675 | 1,634 | 1,653 | 158,700 | -303,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 44% |
| 20260427 | 1,151 | 1,162 | 1,141 | 1,155 | 27,400 | 2,900 | 101% | ▲ | 7171 | 0 | 5 | 91% | 1% |
| 20260514 | 1,199 | 1,210 | 1,195 | 1,199 | 21,800 | -6,400 | 100% | -- | 8225 | 0 | 2 | 98% | 4% |
| 20260513 | 1,191 | 1,211 | 1,191 | 1,199 | 28,200 | -5,900 | 100% | ▲▲ | 8222 | 0 | 3 | 98% | 4% |
| 20260512 | 1,185 | 1,224 | 1,185 | 1,196 | 34,100 | -21,700 | 100% | ▲ | 2222 | 0 | 4 | 97% | 4% |
| 20260511 | 1,182 | 1,219 | 1,179 | 1,193 | 55,800 | 21,900 | 98% | ▼▼ | 7777 | 0 | 5 | 95% | 4% |
| 20260508 | 1,208 | 1,220 | 1,199 | 1,212 | 33,900 | 3,400 | 99% | ▼ | 7117 | 0 | 6 | 96% | 5% |
| 20260507 | 1,197 | 1,231 | 1,196 | 1,222 | 30,500 | 6,200 | 103% | ▲ | 1111 | 0 | 7 | 97% | 6% |
| 20260501 | 1,195 | 1,204 | 1,189 | 1,189 | 24,300 | -8,500 | 99% | ▼ | 2228 | 0 | 8 | 94% | 3% |
| 20260430 | 1,158 | 1,202 | 1,152 | 1,201 | 32,800 | 20,700 | 104% | ▲ | 1111 | 0 | 3 | 95% | 5% |
| 20260428 | 1,152 | 1,162 | 1,150 | 1,155 | 12,100 | -15,300 | 100% | -- | 5225 | 0 | 4 | 91% | 1% |
| 20260518 | 1,515 | 1,699 | 1,515 | 1,699 | 461,700 | 429,900 | 113% | ▲▲ | 1111 | 40 | 1 | 100% | 48% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260330 | 15:30 | ＣＥＨＤ | 業績予想の修正に関するお知らせ | |
| 20260515 | 08:40 | ＣＥＨＤ | 当社に関する一部報道について | |
| 20260525 | 15:30 | ＣＥＨＤ | 連結子会社間の合併に関するお知らせ | |
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 |
|---|
| 2026-05-01 | 660,700 | 0 | 310,700 | 0 | 350,000 | 0 |
| 2026-05-15 | 706,000 | 2,700 | 303,400 | 2,700 | 402,600 | 0 |
| 2026-05-22 | 686,800 | 0 | 350,800 | 0 | 336,000 | 0 |
EDINET