intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 131 | 131 | 130 | 130 | 37,800 | -1 | 99% | 99% | 38% | ▼ | 101% | 107% | 103% | 90% | 100% |
20241118 | 129 | 131 | 128 | 130 | 16,600 | 0 | 100% | 101% | 44% | -- | 102% | 106% | 102% | 90% | 100% |
20241119 | 130 | 132 | 129 | 132 | 20,100 | 2 | 102% | 102% | 121% | ▲ | 102% | 105% | 100% | 91% | 102% |
20241120 | 131 | 133 | 130 | 133 | 32,400 | 1 | 101% | 102% | 161% | ▲▲ | 102% | 104% | 98% | 94% | 102% |
20241121 | 133 | 136 | 133 | 135 | 75,400 | 2 | 102% | 102% | 233% | ▲▲▲ | 102% | 102% | 97% | 96% | 104% |
20241122 | 135 | 139 | 134 | 138 | 62,300 | 3 | 102% | 102% | 83% | ▲▲▲▲ | 100% | 99% | 94% | 99% | 106% |
20241125 | 138 | 138 | 136 | 138 | 13,900 | 0 | 100% | 100% | 22% | -- | 99% | 97% | 94% | 99% | 106% |
20241126 | 138 | 138 | 133 | 137 | 41,000 | -1 | 99% | 99% | 295% | ▼ | 101% | 98% | 95% | 99% | 105% |
20241127 | 136 | 138 | 134 | 138 | 18,100 | 1 | 101% | 101% | 44% | ▲ | 100% | 97% | 94% | 99% | 106% |
20241128 | 136 | 138 | 135 | 136 | 12,700 | -2 | 99% | 100% | 70% | ▼ | 100% | 98% | 95% | 98% | 105% |
20241129 | 134 | 136 | 133 | 134 | 11,900 | -2 | 99% | 100% | 94% | ▼▼ | 101% | 99% | 94% | 97% | 103% |
20241202 | 132 | 134 | 132 | 133 | 19,800 | -1 | 99% | 101% | 166% | ▼▼▼ | 100% | 99% | 94% | 96% | 102% |
20241203 | 132 | 133 | 131 | 132 | 19,000 | -1 | 99% | 100% | 96% | ▼▼▼▼ | 99% | 98% | 94% | 96% | 102% |
20241204 | 132 | 132 | 131 | 131 | 10,800 | -1 | 99% | 99% | 57% | ▼▼▼▼▼ | 100% | 99% | 93% | 95% | 101% |
20241205 | 131 | 132 | 130 | 131 | 18,100 | 0 | 100% | 100% | 168% | -- | 101% | 99% | 94% | 95% | 101% |
20241206 | 130 | 131 | 128 | 131 | 34,900 | 0 | 100% | 101% | 193% | -- | 100% | 98% | 97% | 95% | 101% |
20241209 | 130 | 131 | 129 | 130 | 32,100 | -1 | 99% | 100% | 92% | ▼ | 101% | 98% | 98% | 94% | 100% |
20241210 | 129 | 130 | 129 | 130 | 12,700 | 0 | 100% | 101% | 40% | -- | 99% | 95% | 97% | 94% | 100% |
20241211 | 130 | 130 | 128 | 129 | 28,300 | -1 | 99% | 99% | 223% | ▼ | 99% | 96% | 98% | 93% | 100% |
20241212 | 129 | 129 | 127 | 128 | 29,600 | -1 | 99% | 99% | 105% | ▼▼ | 99% | 97% | 98% | 93% | 100% |
20241213 | 128 | 128 | 125 | 127 | 41,400 | -1 | 99% | 99% | 140% | ▼▼▼ | 98% | 97% | 100% | 92% | 100% |
20241216 | 126 | 127 | 124 | 124 | 30,500 | -3 | 98% | 98% | 74% | ▼▼▼▼ | 99% | 99% | 102% | 90% | 100% |
20241217 | 123 | 124 | 122 | 122 | 57,800 | -2 | 98% | 99% | 190% | ▼▼▼▼▼ | 102% | 98% | 103% | 88% | 100% |
20241218 | 122 | 124 | 122 | 124 | 39,400 | 2 | 102% | 102% | 68% | ▲ | 98% | 94% | 99% | 90% | 102% |
20241219 | 124 | 124 | 121 | 122 | 29,300 | -2 | 98% | 98% | 74% | ▼ | 100% | 93% | 99% | 88% | 100% |
20241220 | 122 | 123 | 121 | 122 | 53,200 | 0 | 100% | 100% | 182% | -- | 99% | 98% | 102% | 88% | 100% |
20241223 | 120 | 121 | 116 | 119 | 159,000 | -3 | 98% | 99% | 299% | ▼ | 98% | 101% | 143% | 86% | 100% |
20241224 | 118 | 118 | 116 | 116 | 102,400 | -3 | 97% | 98% | 64% | ▼▼ | 98% | 103% | 146% | 84% | 100% |
20241225 | 116 | 117 | 114 | 114 | 152,700 | -2 | 98% | 98% | 149% | ▼▼▼ | 99% | 113% | 151% | 84% | 100% |
20241226 | 112 | 115 | 111 | 111 | 229,900 | -3 | 97% | 99% | 151% | ▼▼▼▼ | 103% | 111% | 191% | 83% | 100% |
20241227 | 114 | 122 | 114 | 117 | 143,000 | 6 | 105% | 103% | 62% | ▲ | 103% | 106% | 188% | 88% | 105% |
20241230 | 116 | 120 | 116 | 119 | 33,500 | 2 | 102% | 103% | 23% | ▲▲ | 99% | 101% | 182% | 90% | 107% |
20250106 | 120 | 120 | 117 | 119 | 73,900 | 0 | 100% | 99% | 221% | -- | 103% | 99% | 179% | 91% | 107% |
20250107 | 122 | 128 | 122 | 126 | 104,700 | 7 | 106% | 103% | 142% | ▲ | 99% | 97% | 176% | 96% | 114% |
20250108 | 124 | 124 | 122 | 123 | 39,400 | -3 | 98% | 99% | 38% | ▼ | 98% | 98% | 177% | 94% | 111% |
20250109 | 123 | 123 | 120 | 120 | 20,800 | -3 | 98% | 98% | 53% | ▼▼ | 101% | 100% | 182% | 92% | 108% |
20250110 | 120 | 122 | 120 | 121 | 11,300 | 1 | 101% | 101% | 54% | ▲ | 99% | 100% | 164% | 93% | 109% |
20250114 | 121 | 122 | 119 | 120 | 20,300 | -1 | 99% | 99% | 180% | ▼ | 100% | 102% | 157% | 93% | 108% |
20250115 | 120 | 121 | 120 | 120 | 16,800 | 0 | 100% | 100% | 83% | -- | 100% | 103% | 138% | 94% | 108% |
20250116 | 120 | 122 | 120 | 120 | 22,300 | 0 | 100% | 100% | 133% | -- | 100% | 104% | 134% | 94% | 108% |
20250117 | 119 | 120 | 117 | 119 | 38,500 | -1 | 99% | 100% | 173% | ▼ | 101% | 141% | 130% | 94% | 107% |
20250120 | 120 | 121 | 118 | 121 | 20,300 | 2 | 102% | 101% | 53% | ▲ | 101% | 180% | 129% | 96% | 109% |
20250121 | 121 | 122 | 120 | 122 | 7,400 | 1 | 101% | 101% | 36% | ▲▲ | 103% | 182% | 130% | 97% | 110% |
20250122 | 120 | 124 | 120 | 124 | 21,200 | 2 | 102% | 103% | 286% | ▲▲▲ | 101% | 162% | 127% | 98% | 112% |
20250123 | 123 | 124 | 123 | 124 | 10,400 | 0 | 100% | 101% | 49% | -- | 132% | 147% | 122% | 98% | 112% |
20250124 | 128 | 171 | 128 | 169 | 12,925,600 | 45 | 136% | 132% | 124285% | ▲ | 115% | 87% | 82% | 100% | 152% |
20250127 | 190 | 218 | 185 | 218 | 22,276,700 | 49 | 129% | 115% | 172% | ▲▲ | 99% | 79% | 75% | 100% | 196% |
20250128 | 202 | 216 | 192 | 199 | 6,967,600 | -19 | 91% | 99% | 31% | ▼ | 102% | 83% | 0% | 91% | 179% |
20250129 | 185 | 198 | 172 | 188 | 6,269,700 | -11 | 94% | 102% | 90% | ▼▼ | 92% | 86% | 0% | 86% | 169% |
20250130 | 179 | 180 | 165 | 165 | 1,918,900 | -23 | 88% | 92% | 31% | ▼▼▼ | 98% | 93% | 0% | 76% | 141% |
20250131 | 163 | 167 | 157 | 160 | 995,600 | -5 | 97% | 98% | 52% | ▼▼▼▼ | 96% | 96% | 0% | 73% | 134% |
20250203 | 160 | 160 | 149 | 153 | 726,100 | -7 | 96% | 96% | 73% | ▼▼▼▼▼ | 101% | 102% | 0% | 70% | 129% |
20250204 | 153 | 157 | 152 | 154 | 302,700 | 1 | 101% | 101% | 42% | ▲ | 99% | 103% | 0% | 71% | 129% |
20250205 | 152 | 155 | 150 | 151 | 233,600 | -3 | 98% | 99% | 77% | ▼ | 101% | 101% | 0% | 69% | 127% |
20250206 | 150 | 154 | 150 | 151 | 237,700 | 0 | 100% | 101% | 102% | -- | 87% | 0% | 0% | 69% | 127% |
20250207 | 176 | 178 | 153 | 153 | 4,554,800 | 2 | 101% | 87% | 1916% | ▲ | 102% | 0% | 0% | 70% | 129% |
20250210 | 153 | 157 | 150 | 156 | 413,800 | 3 | 102% | 102% | 9% | ▲▲ | 97% | 0% | 0% | 72% | 131% |
20250212 | 156 | 157 | 149 | 151 | 355,300 | -5 | 97% | 97% | 86% | ▼ | % | % | % | 69% | 127% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-02-07 | 5,000 | 2,271,900 | 5,000 | 1,432,100 | 0 | 839,800 |
2025-01-31 | 31,300 | 2,309,200 | 31,300 | 1,408,200 | 0 | 901,000 |
2025-01-24 | 122,500 | 1,389,000 | 122,500 | 813,500 | 0 | 575,500 |
2025-01-17 | 0 | 1,148,100 | 0 | 884,000 | 0 | 264,100 |
2025-01-10 | 0 | 1,124,500 | 0 | 881,200 | 0 | 243,300 |
2024-12-27 | 0 | 1,149,200 | 0 | 906,900 | 0 | 242,300 |
2024-12-20 | 0 | 1,086,300 | 0 | 872,400 | 0 | 213,900 |
2024-12-13 | 0 | 1,022,400 | 0 | 827,100 | 0 | 195,300 |
2024-12-06 | 0 | 992,500 | 0 | 824,100 | 0 | 168,400 |
2024-11-29 | 0 | 962,700 | 0 | 813,400 | 0 | 149,300 |
2024-11-22 | 0 | 968,400 | 0 | 808,000 | 0 | 160,400 |
2024-11-15 | 0 | 961,000 | 0 | 774,300 | 0 | 186,700 |
2024-11-08 | 0 | 938,900 | 0 | 746,800 | 0 | 192,100 |
2024-11-01 | 0 | 902,700 | 0 | 740,500 | 0 | 162,200 |
2024-10-25 | 0 | 909,800 | 0 | 744,700 | 0 | 165,100 |
2024-10-18 | 0 | 952,400 | 0 | 778,200 | 0 | 174,200 |
2024-10-11 | 0 | 958,200 | 0 | 785,100 | 0 | 173,100 |
2024-10-04 | 0 | 966,700 | 0 | 785,400 | 0 | 181,300 |
2024-09-27 | 0 | 967,000 | 0 | 790,100 | 0 | 176,900 |
2024-09-20 | 0 | 1,002,400 | 0 | 816,900 | 0 | 185,500 |
2024-09-13 | 0 | 999,000 | 0 | 801,000 | 0 | 198,000 |
2024-09-06 | 0 | 1,003,500 | 0 | 799,400 | 0 | 204,100 |
2024-08-30 | 0 | 986,300 | 0 | 785,800 | 0 | 200,500 |
2024-08-23 | 0 | 975,800 | 0 | 775,800 | 0 | 200,000 |
2024-08-16 | 1,400 | 976,300 | 1,400 | 786,000 | 0 | 190,300 |
2024-08-09 | 0 | 902,700 | 0 | 731,900 | 0 | 170,800 |
2024-08-02 | 0 | 1,194,600 | 0 | 881,300 | 0 | 313,300 |
2024-07-26 | 0 | 1,211,700 | 0 | 865,200 | 0 | 346,500 |
2024-07-19 | 0 | 1,227,300 | 0 | 867,600 | 0 | 359,700 |
2024-07-12 | 0 | 1,204,400 | 0 | 870,600 | 0 | 333,800 |
2024-07-05 | 0 | 1,196,400 | 0 | 850,000 | 0 | 346,400 |
2024-06-28 | 0 | 1,198,900 | 0 | 849,100 | 0 | 349,800 |
2024-06-21 | 0 | 1,237,400 | 0 | 893,900 | 0 | 343,500 |
2024-06-14 | 0 | 1,240,300 | 0 | 888,500 | 0 | 351,800 |
2024-06-07 | 0 | 1,252,800 | 0 | 891,700 | 0 | 361,100 |
2024-05-31 | 0 | 1,263,500 | 0 | 887,800 | 0 | 375,700 |
2024-05-24 | 0 | 1,259,100 | 0 | 892,100 | 0 | 367,000 |
2024-05-17 | 0 | 1,257,800 | 0 | 889,100 | 0 | 368,700 |
2024-05-10 | 0 | 1,243,900 | 0 | 861,900 | 0 | 382,000 |
2024-05-02 | 0 | 1,223,700 | 0 | 837,200 | 0 | 386,500 |
2024-04-26 | 0 | 1,236,500 | 0 | 841,400 | 0 | 395,100 |
2024-04-19 | 0 | 1,217,300 | 0 | 822,100 | 0 | 395,200 |
2024-04-12 | 0 | 1,232,600 | 0 | 820,700 | 0 | 411,900 |
2024-04-05 | 0 | 1,207,300 | 0 | 781,400 | 0 | 425,900 |
2024-03-29 | 0 | 1,089,900 | 0 | 822,600 | 0 | 267,300 |
2024-03-22 | 0 | 999,800 | 0 | 751,900 | 0 | 247,900 |
2024-03-15 | 0 | 1,001,900 | 0 | 743,200 | 0 | 258,700 |
2024-03-08 | 0 | 953,600 | 0 | 704,700 | 0 | 248,900 |
2024-03-01 | 0 | 980,100 | 0 | 694,000 | 0 | 286,100 |
2024-02-22 | 0 | 956,200 | 0 | 668,000 | 0 | 288,200 |
2024-02-16 | 0 | 967,600 | 0 | 671,500 | 0 | 296,100 |
2024-02-09 | 0 | 968,700 | 0 | 673,800 | 0 | 294,900 |
2024-02-02 | 0 | 958,100 | 0 | 673,200 | 0 | 284,900 |
2024-01-26 | 0 | 958,100 | 0 | 672,200 | 0 | 285,900 |
2024-01-19 | 0 | 964,100 | 0 | 669,900 | 0 | 294,200 |
2024-01-12 | 0 | 930,500 | 0 | 666,100 | 0 | 264,400 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-10 | Nomura International plc | 306,900 | 1.17% | ▲ | 25,800 | 153 | 157 | 150 | 156 | 413,800 |
2025-02-07 | Nomura International plc | 281,100 | 1.07% | ▲ | 176 | 178 | 153 | 153 | 4,554,800 | |
2025-02-06 | Nomura International plc | 191,500 | 0.73% | ▼ | -40,800 | 150 | 154 | 150 | 151 | 237,700 |
2025-02-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 124,700 | 0.47% | ▼ | -27,900 | 152 | 155 | 150 | 151 | 233,600 |
2025-02-05 | UBS AG | 228,700 | 0.87% | ▼ | -7,600 | 152 | 155 | 150 | 151 | 233,600 |
2025-02-04 | Nomura International plc | 232,300 | 0.88% | ▼ | -16,000 | 153 | 157 | 152 | 154 | 302,700 |
2025-02-04 | UBS AG | 236,300 | 0.90% | ▼ | -39,200 | 153 | 157 | 152 | 154 | 302,700 |
2025-02-03 | Nomura International plc | 248,300 | 0.94% | ▼ | -94,500 | 160 | 160 | 149 | 153 | 726,100 |
2025-02-03 | UBS AG | 275,500 | 1.05% | ▼ | -20,000 | 160 | 160 | 149 | 153 | 726,100 |
2025-01-31 | Nomura International plc | 342,800 | 1.31% | ▲ | 18,300 | 163 | 167 | 157 | 160 | 995,600 |
2025-01-31 | UBS AG | 295,500 | 1.12% | ▲ | 69,100 | 163 | 167 | 157 | 160 | 995,600 |
2025-01-30 | Nomura International plc | 324,500 | 1.24% | ▲ | 55,100 | 179 | 180 | 165 | 165 | 1,918,900 |
2025-01-30 | UBS AG | 226,400 | 0.86% | ▲ | 62,300 | 179 | 180 | 165 | 165 | 1,918,900 |
2025-01-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 152,600 | 0.58% | ▲ | 185 | 198 | 172 | 188 | 6,269,700 | |
2025-01-29 | Nomura International plc | 269,400 | 1.02% | ▲ | 102,100 | 185 | 198 | 172 | 188 | 6,269,700 |
2025-01-29 | UBS AG | 164,100 | 0.62% | ▲ | 23,400 | 185 | 198 | 172 | 188 | 6,269,700 |
2025-01-28 | UBS AG | 140,700 | 0.53% | ▼ | -126,900 | 202 | 216 | 192 | 199 | 6,967,600 |
2025-01-27 | Nomura International plc | 167,300 | 0.63% | ▲ | 190 | 218 | 185 | 218 | 22,276,700 | |
2025-01-27 | UBS AG | 267,600 | 1.02% | ▲ | 190 | 218 | 185 | 218 | 22,276,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250212 | 15:30 | G-総医研 | 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20250206 | 18:45 | G-総医研 | (訂正)適時開示資料「当社子会社「株式会社NRLファーマ」の特許取得に関するお知らせ」の一部訂正について |
20250206 | 15:30 | G-総医研 | 当社子会社「株式会社NRLファーマ」の特許取得に関するお知らせ |
20250123 | 15:30 | G-総医研 | 株式会社Medifellowとの業務提携に関するお知らせ ~専門医によるリモート健康相談で健康不安解消へ~ |
20241113 | 15:30 | G-総医研 | 2025年6月期 第1四半期決算短信〔日本基準〕(連結) |
20240927 | 10:00 | G-総医研 | 事業計画及び成長可能性に関する説明資料 |
20240815 | 15:00 | G-総医研 | 2024年6月期 決算短信〔日本基準〕(連結) |
20240731 | 15:00 | G-総医研 | 2024年6月期通期連結業績予想の修正及び配当予想の修正(無配)、取締役報酬の減額ならびに2025年6月期通期連結業績見通し及び配当予想に関するお知らせ |
20240731 | 15:00 | G-総医研 | 代表取締役の異動及び取締役人事に関するお知らせ |
20240513 | 15:00 | G-総医研 | 2024年6月期 第3四半期決算短信〔日本基準〕(連結) |
20240513 | 15:00 | G-総医研 | 従業員持株会設立に関するお知らせ |
20240329 | 15:00 | G-総医研 | 東京慈恵会医科大学との産学連携講座設置および共同研究契約締結に関するお知らせ ~疲労およびうつ病に関する研究成果の社会実装~ |
20240213 | 15:00 | G-総医研 | 2024年6月期 第2四半期決算短信〔日本基準〕(連結) |
20240213 | 15:00 | G-総医研 | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2385 | 1 | 株式会社総医研ホールディングス | 2025-02-13 11:22:29 |
2385 | 2 | 株式会社総医研ホールディングス 最新IR情報 | 2024-06-18 04:26:47 |
2385 | 2 | IRお問い合わせ|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:41 |
2385 | 2 | 注意事項・免責事項|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:40 |
2385 | 2 | IRポリシー|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:39 |
2385 | 2 | 用語解説|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:38 |
2385 | 2 | IRスケジュール|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:37 |
2385 | 2 | 個人投資家の皆様へ|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:35 |
2385 | 2 | IRライブラリー|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:34 |
2385 | 2 | 株式について|株主・投資家の皆様へ|株式会社総医研ホールディングス | 2024-06-14 09:45:33 |