| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,413 | 1,433 | 1,405 | 1,429 | 93,000 | 16 | 101% | 101% | 49% | ▲▲▲▲ | 100% | 100% | 104% | 96% | 104% |
| 20240925 | 1,429 | 1,440 | 1,422 | 1,424 | 214,500 | -5 | 100% | 100% | 231% | ▼ | 102% | 100% | 104% | 95% | 104% |
| 20240926 | 1,435 | 1,467 | 1,431 | 1,465 | 249,200 | 41 | 103% | 102% | 116% | ▲ | 100% | 100% | 102% | 98% | 107% |
| 20240927 | 1,452 | 1,471 | 1,446 | 1,458 | 159,000 | -7 | 100% | 100% | 64% | ▼ | 99% | 103% | 104% | 98% | 107% |
| 20240930 | 1,430 | 1,438 | 1,406 | 1,418 | 81,900 | -40 | 97% | 99% | 52% | ▼▼ | 102% | 105% | 106% | 95% | 104% |
| 20241001 | 1,406 | 1,458 | 1,405 | 1,436 | 162,600 | 18 | 101% | 102% | 199% | ▲ | 100% | 103% | 104% | 96% | 105% |
| 20241002 | 1,428 | 1,454 | 1,418 | 1,422 | 278,700 | -14 | 99% | 100% | 171% | ▼ | 100% | 101% | 103% | 95% | 104% |
| 20241003 | 1,445 | 1,450 | 1,420 | 1,448 | 128,000 | 26 | 102% | 100% | 46% | ▲ | 101% | 100% | 101% | 99% | 106% |
| 20241004 | 1,458 | 1,467 | 1,453 | 1,467 | 59,100 | 19 | 101% | 101% | 46% | ▲▲ | 100% | 100% | 97% | 100% | 107% |
| 20241007 | 1,477 | 1,482 | 1,464 | 1,474 | 56,400 | 7 | 100% | 100% | 95% | ▲▲▲ | 100% | 102% | 98% | 100% | 108% |
| 20241008 | 1,460 | 1,465 | 1,454 | 1,463 | 93,400 | -11 | 99% | 100% | 166% | ▼ | 100% | 102% | 98% | 99% | 107% |
| 20241009 | 1,460 | 1,470 | 1,459 | 1,460 | 63,700 | -3 | 100% | 100% | 68% | ▼▼ | 100% | 102% | 98% | 99% | 107% |
| 20241010 | 1,454 | 1,465 | 1,445 | 1,457 | 95,500 | -3 | 100% | 100% | 150% | ▼▼▼ | 101% | 102% | 98% | 99% | 106% |
| 20241011 | 1,456 | 1,477 | 1,452 | 1,473 | 104,800 | 16 | 101% | 101% | 110% | ▲ | 101% | 101% | 97% | 100% | 107% |
| 20241015 | 1,473 | 1,490 | 1,462 | 1,484 | 80,900 | 11 | 101% | 101% | 77% | ▲▲ | 100% | 100% | 96% | 100% | 107% |
| 20241016 | 1,479 | 1,496 | 1,470 | 1,478 | 56,300 | -6 | 100% | 100% | 70% | ▼ | 100% | 96% | 96% | 100% | 107% |
| 20241017 | 1,486 | 1,494 | 1,478 | 1,481 | 46,300 | 3 | 100% | 100% | 82% | ▲ | 100% | 94% | 96% | 100% | 106% |
| 20241018 | 1,488 | 1,494 | 1,466 | 1,487 | 125,800 | 6 | 100% | 100% | 272% | ▲▲ | 99% | 93% | 95% | 100% | 106% |
| 20241021 | 1,490 | 1,490 | 1,475 | 1,475 | 72,200 | -12 | 99% | 99% | 57% | ▼ | 97% | 94% | 99% | 99% | 104% |
| 20241022 | 1,475 | 1,479 | 1,433 | 1,433 | 98,500 | -42 | 97% | 97% | 136% | ▼▼ | 98% | 98% | 102% | 96% | 101% |
| 20241023 | 1,433 | 1,438 | 1,398 | 1,398 | 79,200 | -35 | 98% | 98% | 80% | ▼▼▼ | 101% | 102% | 106% | 94% | 100% |
| 20241024 | 1,383 | 1,399 | 1,372 | 1,391 | 78,500 | -7 | 99% | 101% | 99% | ▼▼▼▼ | 98% | 103% | 106% | 94% | 100% |
| 20241025 | 1,391 | 1,401 | 1,361 | 1,368 | 57,000 | -23 | 98% | 98% | 73% | ▼▼▼▼▼ | 101% | 104% | 107% | 92% | 100% |
| 20241028 | 1,373 | 1,398 | 1,366 | 1,389 | 57,500 | 21 | 102% | 101% | 101% | ▲ | 101% | 101% | 106% | 93% | 102% |
| 20241029 | 1,393 | 1,404 | 1,382 | 1,403 | 83,000 | 14 | 101% | 101% | 144% | ▲▲ | 100% | 96% | 104% | 94% | 103% |
| 20241030 | 1,410 | 1,420 | 1,397 | 1,413 | 343,600 | 10 | 101% | 100% | 414% | ▲▲▲ | 101% | 97% | 105% | 95% | 103% |
| 20241031 | 1,406 | 1,435 | 1,398 | 1,426 | 97,300 | 13 | 101% | 101% | 28% | ▲▲▲▲ | 99% | 96% | 103% | 96% | 104% |
| 20241101 | 1,422 | 1,439 | 1,407 | 1,407 | 331,700 | -19 | 99% | 99% | 341% | ▼ | 98% | 100% | 107% | 95% | 103% |
| 20241105 | 1,378 | 1,382 | 1,322 | 1,347 | 297,000 | -60 | 96% | 98% | 90% | ▼▼ | 99% | 103% | 108% | 91% | 100% |
| 20241106 | 1,365 | 1,380 | 1,348 | 1,348 | 115,400 | 1 | 100% | 99% | 39% | ▲ | 101% | 105% | 110% | 91% | 100% |
| 20241107 | 1,350 | 1,375 | 1,350 | 1,362 | 102,400 | 14 | 101% | 101% | 89% | ▲▲ | 100% | 104% | 108% | 92% | 101% |
| 20241108 | 1,365 | 1,385 | 1,362 | 1,366 | 147,300 | 4 | 100% | 100% | 144% | ▲▲▲ | 102% | 104% | 109% | 92% | 101% |
| 20241111 | 1,357 | 1,384 | 1,357 | 1,379 | 81,700 | 13 | 101% | 102% | 55% | ▲▲▲▲ | 102% | 102% | 107% | 93% | 102% |
| 20241112 | 1,385 | 1,416 | 1,383 | 1,411 | 173,100 | 32 | 102% | 102% | 212% | ▲▲▲▲▲ | 102% | 105% | 106% | 95% | 105% |
| 20241113 | 1,399 | 1,422 | 1,399 | 1,422 | 69,100 | 11 | 101% | 102% | 40% | ▲▲▲▲▲▲ | 99% | 103% | 104% | 96% | 106% |
| 20241114 | 1,420 | 1,437 | 1,405 | 1,405 | 58,900 | -17 | 99% | 99% | 85% | ▼ | 100% | 103% | 105% | 94% | 104% |
| 20241115 | 1,413 | 1,419 | 1,401 | 1,412 | 51,500 | 7 | 100% | 100% | 87% | ▲ | 100% | 104% | 106% | 95% | 105% |
| 20241118 | 1,410 | 1,416 | 1,406 | 1,409 | 51,400 | -3 | 100% | 100% | 100% | ▼ | 104% | 104% | 106% | 96% | 105% |
| 20241119 | 1,410 | 1,472 | 1,410 | 1,466 | 139,800 | 57 | 104% | 104% | 272% | ▲ | 99% | 101% | 103% | 100% | 109% |
| 20241120 | 1,458 | 1,465 | 1,436 | 1,439 | 59,100 | -27 | 98% | 99% | 42% | ▼ | 100% | 101% | 103% | 98% | 107% |
| 20241121 | 1,451 | 1,473 | 1,449 | 1,456 | 44,100 | 17 | 101% | 100% | 75% | ▲ | 102% | 101% | 104% | 99% | 108% |
| 20241122 | 1,446 | 1,472 | 1,446 | 1,471 | 45,800 | 15 | 101% | 102% | 104% | ▲▲ | 99% | 100% | 102% | 100% | 109% |
| 20241125 | 1,471 | 1,475 | 1,453 | 1,453 | 70,000 | -18 | 99% | 99% | 153% | ▼ | 100% | 101% | 102% | 99% | 108% |
| 20241126 | 1,463 | 1,471 | 1,458 | 1,468 | 49,500 | 15 | 101% | 100% | 71% | ▲ | 99% | 100% | 102% | 100% | 109% |
| 20241127 | 1,473 | 1,473 | 1,447 | 1,457 | 36,900 | -11 | 99% | 99% | 75% | ▼ | 101% | 102% | 103% | 99% | 108% |
| 20241128 | 1,457 | 1,479 | 1,456 | 1,465 | 59,500 | 8 | 101% | 101% | 161% | ▲ | 101% | 101% | 103% | 100% | 109% |
| 20241129 | 1,451 | 1,480 | 1,451 | 1,467 | 31,800 | 2 | 100% | 101% | 53% | ▲▲ | 100% | 100% | 101% | 100% | 109% |
| 20241202 | 1,473 | 1,477 | 1,463 | 1,474 | 37,600 | 7 | 100% | 100% | 118% | ▲▲▲ | 99% | 99% | 100% | 100% | 109% |
| 20241203 | 1,487 | 1,504 | 1,479 | 1,479 | 80,800 | 5 | 100% | 99% | 215% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 110% |
| 20241204 | 1,463 | 1,477 | 1,461 | 1,463 | 59,900 | -16 | 99% | 100% | 74% | ▼ | 100% | 100% | 98% | 99% | 107% |
| 20241205 | 1,470 | 1,475 | 1,464 | 1,466 | 38,700 | 3 | 100% | 100% | 65% | ▲ | 100% | 101% | 95% | 99% | 107% |
| 20241206 | 1,479 | 1,480 | 1,470 | 1,474 | 22,900 | 8 | 101% | 100% | 59% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241209 | 1,472 | 1,483 | 1,470 | 1,470 | 39,100 | -4 | 100% | 100% | 171% | ▼ | 99% | 101% | 0% | 99% | 105% |
| 20241210 | 1,478 | 1,481 | 1,469 | 1,469 | 101,800 | -1 | 100% | 99% | 260% | ▼▼ | 100% | 101% | 0% | 99% | 105% |
| 20241211 | 1,472 | 1,478 | 1,471 | 1,472 | 26,700 | 3 | 100% | 100% | 26% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241212 | 1,484 | 1,494 | 1,479 | 1,487 | 97,600 | 15 | 101% | 100% | 366% | ▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20241213 | 1,478 | 1,502 | 1,478 | 1,497 | 55,200 | 10 | 101% | 101% | 57% | ▲▲▲ | 100% | 97% | 0% | 100% | 106% |
| 20241216 | 1,497 | 1,503 | 1,484 | 1,490 | 86,800 | -7 | 100% | 100% | 157% | ▼ | 100% | 94% | 0% | 100% | 104% |
| 20241217 | 1,490 | 1,503 | 1,487 | 1,487 | 39,700 | -3 | 100% | 100% | 46% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 1,489 | 1,502 | 1,487 | 1,492 | 39,300 | 5 | 100% | 100% | 99% | ▲ | 98% | 0% | 0% | 100% | 103% |
| 20241219 | 1,474 | 1,480 | 1,446 | 1,446 | 81,900 | -46 | 97% | 98% | 208% | ▼ | 96% | 0% | 0% | 97% | 100% |
| 20241220 | 1,463 | 1,463 | 1,402 | 1,402 | 235,500 | -44 | 97% | 96% | 288% | ▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,000 | 197,700 | 200 | 175,100 | 4,800 | 22,600 |
| 2024-12-06 | 3,800 | 197,900 | 100 | 173,300 | 3,700 | 24,600 |
| 2024-11-29 | 3,200 | 206,800 | 200 | 181,200 | 3,000 | 25,600 |
| 2024-11-22 | 3,000 | 219,400 | 100 | 181,600 | 2,900 | 37,800 |
| 2024-11-15 | 2,400 | 224,100 | 100 | 182,100 | 2,300 | 42,000 |
| 2024-11-08 | 2,900 | 254,200 | 100 | 183,100 | 2,800 | 71,100 |
| 2024-11-01 | 6,500 | 259,000 | 900 | 182,100 | 5,600 | 76,900 |
| 2024-10-25 | 3,700 | 254,600 | 800 | 182,000 | 2,900 | 72,600 |
| 2024-10-18 | 2,700 | 257,100 | 200 | 182,300 | 2,500 | 74,800 |
| 2024-10-11 | 2,100 | 255,100 | 200 | 183,300 | 1,900 | 71,800 |
| 2024-10-04 | 2,200 | 256,400 | 100 | 183,700 | 2,100 | 72,700 |
| 2024-09-27 | 1,900 | 220,700 | 500 | 147,300 | 1,400 | 73,400 |
| 2024-09-20 | 15,100 | 231,100 | 12,400 | 147,700 | 2,700 | 83,400 |
| 2024-09-13 | 6,600 | 230,900 | 5,100 | 146,600 | 1,500 | 84,300 |
| 2024-09-06 | 3,200 | 240,800 | 2,100 | 155,700 | 1,100 | 85,100 |
| 2024-08-30 | 2,000 | 535,500 | 600 | 446,200 | 1,400 | 89,300 |
| 2024-08-23 | 1,600 | 565,700 | 400 | 475,700 | 1,200 | 90,000 |
| 2024-08-16 | 1,300 | 625,700 | 100 | 536,600 | 1,200 | 89,100 |
| 2024-08-09 | 1,700 | 616,700 | 100 | 526,200 | 1,600 | 90,500 |
| 2024-08-02 | 7,100 | 673,900 | 400 | 563,300 | 6,700 | 110,600 |
| 2024-07-26 | 1,600 | 921,100 | 100 | 816,100 | 1,500 | 105,000 |
| 2024-07-19 | 1,600 | 916,200 | 200 | 810,200 | 1,400 | 106,000 |
| 2024-07-12 | 2,100 | 1,570,900 | 400 | 1,461,200 | 1,700 | 109,700 |
| 2024-07-05 | 1,900 | 1,600,100 | 300 | 1,479,700 | 1,600 | 120,400 |
| 2024-06-28 | 4,400 | 1,619,400 | 300 | 1,481,700 | 4,100 | 137,700 |
| 2024-06-21 | 1,600 | 1,592,100 | 100 | 1,437,900 | 1,500 | 154,200 |
| 2024-06-14 | 5,900 | 1,631,800 | 200 | 1,464,000 | 5,700 | 167,800 |
| 2024-06-07 | 3,700 | 1,606,200 | 100 | 1,449,800 | 3,600 | 156,400 |
| 2024-05-31 | 3,200 | 1,626,100 | 200 | 1,452,700 | 3,000 | 173,400 |
| 2024-05-24 | 4,400 | 1,668,500 | 400 | 1,472,900 | 4,000 | 195,600 |
| 2024-05-17 | 2,600 | 1,650,900 | 200 | 1,474,600 | 2,400 | 176,300 |
| 2024-05-10 | 11,100 | 1,569,400 | 1,700 | 1,509,200 | 9,400 | 60,200 |
| 2024-05-02 | 3,500 | 1,563,800 | 600 | 1,500,900 | 2,900 | 62,900 |
| 2024-04-26 | 3,000 | 1,577,700 | 600 | 1,519,600 | 2,400 | 58,100 |
| 2024-04-19 | 3,300 | 1,614,500 | 600 | 1,548,700 | 2,700 | 65,800 |
| 2024-04-12 | 3,800 | 1,567,700 | 800 | 1,498,100 | 3,000 | 69,600 |
| 2024-04-05 | 4,100 | 1,563,200 | 1,200 | 1,495,500 | 2,900 | 67,700 |
| 2024-03-29 | 10,500 | 1,554,500 | 5,900 | 1,495,200 | 4,600 | 59,300 |
| 2024-03-22 | 320,300 | 1,650,500 | 312,300 | 1,576,700 | 8,000 | 73,800 |
| 2024-03-15 | 204,400 | 1,621,000 | 200,300 | 1,551,900 | 4,100 | 69,100 |
| 2024-03-08 | 130,100 | 1,629,300 | 126,400 | 1,558,100 | 3,700 | 71,200 |
| 2024-03-01 | 39,700 | 1,621,400 | 36,400 | 1,548,000 | 3,300 | 73,400 |
| 2024-02-22 | 27,500 | 1,648,400 | 11,300 | 1,547,000 | 16,200 | 101,400 |
| 2024-02-16 | 25,600 | 1,632,700 | 9,000 | 1,520,000 | 16,600 | 112,700 |
| 2024-02-09 | 25,700 | 1,648,200 | 7,000 | 1,511,000 | 18,700 | 137,200 |
| 2024-02-02 | 26,800 | 1,615,500 | 6,300 | 1,532,400 | 20,500 | 83,100 |
| 2024-01-26 | 23,800 | 1,609,100 | 5,400 | 1,533,000 | 18,400 | 76,100 |
| 2024-01-19 | 22,600 | 1,633,300 | 4,000 | 1,554,000 | 18,600 | 79,300 |
| 2024-01-12 | 22,900 | 1,648,900 | 2,700 | 1,568,000 | 20,200 | 80,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-12 | 野村證券株式会社 | 194,252 | 0.49% | ▼ | -37,548 | 1,484 | 1,494 | 1,479 | 1,487 | 97,600 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 184,329 | 0.47% | ▼ | -15,400 | 1,280 | 1,352 | 1,274 | 1,340 | 151,400 |
| 2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 199,729 | 0.51% | ▲ | 21,300 | 1,525 | 1,530 | 1,506 | 1,513 | 60,500 |
| 2024-06-18 | Citigroup Global Markets Limited | 193,500 | 0.49% | ▼ | -38,700 | 1,444 | 1,462 | 1,426 | 1,436 | 189,100 |
| 2024-06-12 | Citigroup Global Markets Limited | 232,200 | 0.59% | ▼ | -7,400 | 1,423 | 1,426 | 1,414 | 1,415 | 113,400 |
| 2024-06-05 | Citigroup Global Markets Limited | 239,600 | 0.61% | ▲ | 44,100 | 1,502 | 1,524 | 1,494 | 1,496 | 86,100 |
| 2024-05-30 | Citigroup Global Markets Limited | 195,500 | 0.50% | ▲ | 1,440 | 1,450 | 1,419 | 1,448 | 111,900 | |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 178,429 | 0.45% | ▼ | -36,700 | 1,518 | 1,539 | 1,507 | 1,512 | 336,100 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 215,129 | 0.55% | ▲ | 33,400 | 1,580 | 1,600 | 1,503 | 1,548 | 1,099,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 17:00 | クオールＨＤ | 2025年３月期 第２四半期決算説明資料 |
| 20241101 | 15:30 | クオールＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:30 | クオールＨＤ | 2025年3月期第2四半期（中間期）連結業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20240802 | 15:30 | クオールＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:30 | クオールＨＤ | 2025年３月期 第１四半期決算説明資料 |
| 20240725 | 15:30 | クオールＨＤ | 報告セグメントの変更に関するお知らせ |
| 20240628 | 15:30 | クオールＨＤ | 支配株主等に関する事項について |
| 20240627 | 15:30 | クオールＨＤ | 代表取締役及び役付取締役の選定に関するお知らせ |
| 20240521 | 16:00 | クオールＨＤ | 2024年３月期決算説明会資料 |
| 20240510 | 15:30 | クオールＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:30 | クオールＨＤ | 取締役候補者の一部変更に関するお知らせ |
| 20240329 | 15:30 | クオールＨＤ | 役員人事に関するお知らせ |
| 20240318 | 15:30 | クオールＨＤ | 資金借入（借換）に関するお知らせ |
| 20240318 | 18:30 | クオールＨＤ | （訂正）資金借入（借換）に関するお知らせ |
| 20240202 | 15:30 | クオールＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:30 | クオールＨＤ | 2024年3月期第3四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3034 | 1 | クオールホールディングス | 2024-12-21 17:26:11 |
| 3034 | 2 | 免責事項｜IR情報｜クオールホールディングス | 2024-06-18 11:22:32 |
| 3034 | 2 | 「医療と健康」の分野でさらなる成長へ｜早わかり クオールHD｜IR情報｜クオールホールディングス | 2024-06-18 11:22:31 |
| 3034 | 2 | 「専門性」×「利便性」の薬局、「高品質」×「安定供給」の医薬品製造｜早わかり クオールHD｜IR情報｜クオールホールディングス | 2024-06-18 11:22:29 |
| 3034 | 2 | 積極的な「業務提携とM＆A」で成長加速｜早わかり クオールHD｜IR情報｜クオールホールディングス | 2024-06-18 11:22:28 |
| 3034 | 2 | 2つの事業を柱とした「安定経営」｜早わかり クオールHD｜IR情報｜クオールホールディングス | 2024-06-18 11:22:27 |
| 3034 | 2 | ディスクロージャー・ポリシー｜IR情報｜クオールホールディングス | 2024-06-18 11:22:26 |
| 3034 | 2 | 株価情報｜株式情報｜IR情報｜クオールホールディングス | 2024-06-14 10:29:10 |
| 3034 | 2 | IRライブラリー｜IR情報｜クオールホールディングス | 2024-06-14 10:29:09 |
| 3034 | 2 | 株式情報｜IR情報｜クオールホールディングス | 2024-06-14 10:29:08 |