| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,154 | 2,154 | 2,150 | 2,150 | 1,000 | -33 | 98% | 100% | 1000% | ▼ | 103% | 103% | 109% | 96% | 100% |
| 20250311 | 2,150 | 2,215 | 2,150 | 2,215 | 2,900 | 65 | 103% | 103% | 290% | ▲ | 99% | 101% | 103% | 99% | 103% |
| 20250317 | 2,199 | 2,199 | 2,170 | 2,172 | 700 | -43 | 98% | 99% | 24% | ▼ | 100% | 103% | 104% | 97% | 101% |
| 20250318 | 2,182 | 2,184 | 2,182 | 2,184 | 900 | 12 | 101% | 100% | 129% | ▲ | 100% | 103% | 104% | 98% | 102% |
| 20250319 | 2,184 | 2,189 | 2,182 | 2,189 | 300 | 5 | 100% | 100% | 33% | ▲▲ | 102% | 109% | 104% | 98% | 102% |
| 20250321 | 2,191 | 2,230 | 2,191 | 2,225 | 7,300 | 36 | 102% | 102% | 2433% | ▲▲▲ | 100% | 108% | 103% | 100% | 103% |
| 20250324 | 2,225 | 2,228 | 2,225 | 2,228 | 1,200 | 3 | 100% | 100% | 16% | ▲▲▲▲ | 101% | 107% | 102% | 100% | 104% |
| 20250325 | 2,236 | 2,250 | 2,236 | 2,250 | 3,300 | 22 | 101% | 101% | 275% | ▲▲▲▲▲ | 100% | 103% | 102% | 100% | 105% |
| 20250326 | 2,265 | 2,297 | 2,260 | 2,260 | 400 | 10 | 100% | 100% | 12% | ▲▲▲▲▲▲ | 106% | 100% | 102% | 100% | 105% |
| 20250327 | 2,269 | 2,395 | 2,269 | 2,394 | 3,800 | 134 | 106% | 106% | 950% | ▲▲▲▲▲▲▲ | 100% | 94% | 98% | 100% | 111% |
| 20250328 | 2,394 | 2,394 | 2,388 | 2,389 | 2,800 | -5 | 100% | 100% | 74% | ▼ | 101% | 95% | 102% | 100% | 111% |
| 20250331 | 2,320 | 2,339 | 2,292 | 2,339 | 2,200 | -50 | 98% | 101% | 79% | ▼▼ | 99% | 97% | 104% | 98% | 109% |
| 20250401 | 2,289 | 2,289 | 2,242 | 2,270 | 2,300 | -69 | 97% | 99% | 105% | ▼▼▼ | 99% | 98% | 105% | 95% | 106% |
| 20250402 | 2,270 | 2,270 | 2,240 | 2,240 | 400 | -30 | 99% | 99% | 17% | ▼▼▼▼ | 100% | 103% | 108% | 94% | 104% |
| 20250403 | 2,200 | 2,200 | 2,145 | 2,198 | 3,300 | -42 | 98% | 100% | 825% | ▼▼▼▼▼ | 98% | 105% | 111% | 92% | 102% |
| 20250404 | 2,156 | 2,175 | 2,120 | 2,120 | 4,200 | -78 | 96% | 98% | 127% | ▼▼▼▼▼▼ | 101% | 101% | 108% | 89% | 100% |
| 20250408 | 2,205 | 2,240 | 2,205 | 2,230 | 19,900 | 110 | 105% | 101% | 474% | ▲ | 98% | 101% | 108% | 93% | 105% |
| 20250409 | 2,201 | 2,213 | 2,150 | 2,167 | 11,800 | -63 | 97% | 98% | 59% | ▼ | 98% | 96% | 103% | 91% | 102% |
| 20250410 | 2,317 | 2,317 | 2,267 | 2,274 | 10,500 | 107 | 105% | 98% | 89% | ▲ | 98% | 98% | 105% | 95% | 107% |
| 20250411 | 2,274 | 2,274 | 2,230 | 2,232 | 10,800 | -42 | 98% | 98% | 103% | ▼ | 102% | 105% | 111% | 93% | 105% |
| 20250414 | 2,152 | 2,205 | 2,152 | 2,191 | 89,600 | -41 | 98% | 102% | 830% | ▼▼ | 101% | 105% | 109% | 92% | 103% |
| 20250415 | 2,191 | 2,215 | 2,191 | 2,213 | 11,700 | 22 | 101% | 101% | 13% | ▲ | 101% | 103% | 108% | 92% | 104% |
| 20250416 | 2,215 | 2,231 | 2,206 | 2,231 | 9,100 | 18 | 101% | 101% | 78% | ▲▲ | 100% | 103% | 107% | 93% | 105% |
| 20250417 | 2,233 | 2,236 | 2,222 | 2,235 | 5,600 | 4 | 100% | 100% | 62% | ▲▲▲ | 101% | 104% | 107% | 93% | 105% |
| 20250418 | 2,235 | 2,264 | 2,235 | 2,260 | 6,800 | 25 | 101% | 101% | 121% | ▲▲▲▲ | 101% | 103% | 105% | 94% | 107% |
| 20250421 | 2,262 | 2,290 | 2,262 | 2,290 | 6,200 | 30 | 101% | 101% | 91% | ▲▲▲▲▲ | 101% | 104% | 105% | 96% | 108% |
| 20250422 | 2,270 | 2,290 | 2,270 | 2,290 | 2,000 | 0 | 100% | 101% | 32% | -- | 101% | 104% | 104% | 96% | 108% |
| 20250423 | 2,294 | 2,339 | 2,292 | 2,306 | 3,700 | 16 | 101% | 101% | 185% | ▲ | 101% | 103% | 103% | 96% | 109% |
| 20250424 | 2,306 | 2,324 | 2,305 | 2,324 | 2,300 | 18 | 101% | 101% | 62% | ▲▲ | 101% | 103% | 102% | 97% | 110% |
| 20250425 | 2,324 | 2,338 | 2,324 | 2,338 | 3,600 | 14 | 101% | 101% | 157% | ▲▲▲ | 101% | 102% | 101% | 98% | 110% |
| 20250428 | 2,339 | 2,358 | 2,339 | 2,356 | 6,200 | 18 | 101% | 101% | 172% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 111% |
| 20250430 | 2,367 | 2,380 | 2,354 | 2,380 | 3,300 | 24 | 101% | 101% | 53% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 112% |
| 20250501 | 2,380 | 2,393 | 2,359 | 2,386 | 3,300 | 6 | 100% | 100% | 100% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 100% | 113% |
| 20250502 | 2,386 | 2,389 | 2,364 | 2,379 | 1,200 | -7 | 100% | 100% | 36% | ▼ | 101% | 100% | 104% | 100% | 112% |
| 20250507 | 2,375 | 2,388 | 2,375 | 2,388 | 1,900 | 9 | 100% | 101% | 158% | ▲ | 100% | 99% | 104% | 100% | 113% |
| 20250508 | 2,389 | 2,399 | 2,384 | 2,384 | 1,800 | -4 | 100% | 100% | 95% | ▼ | 100% | 98% | 105% | 100% | 110% |
| 20250509 | 2,384 | 2,398 | 2,379 | 2,379 | 2,100 | -5 | 100% | 100% | 117% | ▼▼ | 100% | 99% | 105% | 100% | 110% |
| 20250512 | 2,385 | 2,385 | 2,379 | 2,379 | 800 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 105% | 100% | 109% |
| 20250513 | 2,385 | 2,389 | 2,375 | 2,375 | 2,100 | -4 | 100% | 100% | 263% | ▼ | 98% | 100% | 105% | 99% | 108% |
| 20250514 | 2,374 | 2,374 | 2,300 | 2,320 | 6,100 | -55 | 98% | 98% | 290% | ▼▼ | 100% | 101% | 107% | 97% | 106% |
| 20250515 | 2,339 | 2,346 | 2,320 | 2,345 | 1,600 | 25 | 101% | 100% | 26% | ▲ | 102% | 103% | 108% | 98% | 106% |
| 20250516 | 2,304 | 2,353 | 2,304 | 2,353 | 1,100 | 8 | 100% | 102% | 69% | ▲▲ | 101% | 99% | 106% | 99% | 105% |
| 20250519 | 2,353 | 2,370 | 2,349 | 2,370 | 2,500 | 17 | 101% | 101% | 227% | ▲▲▲ | 100% | 98% | 105% | 99% | 106% |
| 20250520 | 2,368 | 2,368 | 2,365 | 2,365 | 500 | -5 | 100% | 100% | 20% | ▼ | 100% | 98% | 105% | 99% | 105% |
| 20250521 | 2,368 | 2,368 | 2,354 | 2,365 | 300 | 0 | 100% | 100% | 60% | -- | 99% | 99% | 104% | 99% | 103% |
| 20250522 | 2,364 | 2,364 | 2,330 | 2,330 | 2,100 | -35 | 99% | 99% | 700% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20250523 | 2,327 | 2,344 | 2,327 | 2,328 | 1,000 | -2 | 100% | 100% | 48% | ▼▼ | 99% | 100% | 0% | 97% | 101% |
| 20250526 | 2,330 | 2,330 | 2,311 | 2,318 | 1,900 | -10 | 100% | 99% | 190% | ▼▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250527 | 2,318 | 2,328 | 2,318 | 2,321 | 3,600 | 3 | 100% | 100% | 189% | ▲ | 98% | 104% | 0% | 97% | 100% |
| 20250528 | 2,371 | 2,371 | 2,332 | 2,332 | 4,900 | 11 | 100% | 98% | 136% | ▲▲ | 100% | 107% | 0% | 98% | 101% |
| 20250529 | 2,332 | 2,345 | 2,332 | 2,340 | 800 | 8 | 100% | 100% | 16% | ▲▲▲ | 100% | 107% | 0% | 98% | 101% |
| 20250530 | 2,343 | 2,343 | 2,320 | 2,339 | 1,000 | -1 | 100% | 100% | 125% | ▼ | 101% | 105% | 0% | 98% | 101% |
| 20250602 | 2,352 | 2,372 | 2,352 | 2,372 | 1,900 | 33 | 101% | 101% | 190% | ▲ | 104% | 102% | 0% | 99% | 102% |
| 20250603 | 2,381 | 2,482 | 2,381 | 2,466 | 4,600 | 94 | 104% | 104% | 242% | ▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250604 | 2,474 | 2,496 | 2,463 | 2,496 | 2,100 | 30 | 101% | 101% | 46% | ▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20250605 | 2,496 | 2,496 | 2,450 | 2,466 | 3,200 | -30 | 99% | 99% | 152% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 2,450 | 2,450 | 2,410 | 2,439 | 2,200 | -27 | 99% | 100% | 69% | ▼▼ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 16,900 | 0 | 10,300 | 0 | 6,600 |
| 2025-05-23 | 0 | 18,800 | 0 | 10,400 | 0 | 8,400 |
| 2025-05-16 | 0 | 19,400 | 0 | 10,400 | 0 | 9,000 |
| 2025-05-09 | 0 | 21,600 | 0 | 11,100 | 0 | 10,500 |
| 2025-05-02 | 0 | 21,400 | 0 | 10,800 | 0 | 10,600 |
| 2025-04-25 | 0 | 25,300 | 0 | 13,800 | 0 | 11,500 |
| 2025-04-18 | 0 | 30,300 | 0 | 14,600 | 0 | 15,700 |
| 2025-04-11 | 5,400 | 17,000 | 5,400 | 8,100 | 0 | 8,900 |
| 2025-04-04 | 0 | 8,800 | 0 | 3,400 | 0 | 5,400 |
| 2025-03-28 | 0 | 12,900 | 0 | 4,000 | 0 | 8,900 |
| 2025-03-21 | 0 | 11,900 | 0 | 2,700 | 0 | 9,200 |
| 2025-03-14 | 0 | 10,900 | 0 | 5,100 | 0 | 5,800 |
| 2025-03-07 | 0 | 10,300 | 0 | 5,200 | 0 | 5,100 |
| 2025-02-28 | 0 | 11,800 | 0 | 5,400 | 0 | 6,400 |
| 2025-02-21 | 0 | 13,200 | 0 | 6,600 | 0 | 6,600 |
| 2025-02-14 | 0 | 12,800 | 0 | 6,300 | 0 | 6,500 |
| 2025-02-07 | 0 | 13,200 | 0 | 6,700 | 0 | 6,500 |
| 2025-01-31 | 0 | 12,900 | 0 | 6,600 | 0 | 6,300 |
| 2025-01-24 | 0 | 13,400 | 0 | 7,500 | 0 | 5,900 |
| 2025-01-17 | 0 | 13,300 | 0 | 7,400 | 0 | 5,900 |
| 2025-01-10 | 0 | 13,800 | 0 | 7,300 | 0 | 6,500 |
| 2024-12-27 | 0 | 14,500 | 0 | 9,100 | 0 | 5,400 |
| 2024-12-20 | 0 | 14,200 | 0 | 9,000 | 0 | 5,200 |
| 2024-12-13 | 0 | 14,800 | 0 | 9,100 | 0 | 5,700 |
| 2024-12-06 | 0 | 11,500 | 0 | 7,000 | 0 | 4,500 |
| 2024-11-29 | 0 | 10,100 | 0 | 5,600 | 0 | 4,500 |
| 2024-11-22 | 0 | 11,200 | 0 | 6,100 | 0 | 5,100 |
| 2024-11-15 | 0 | 10,600 | 0 | 5,900 | 0 | 4,700 |
| 2024-11-08 | 0 | 8,900 | 0 | 4,300 | 0 | 4,600 |
| 2024-11-01 | 0 | 8,200 | 0 | 3,800 | 0 | 4,400 |
| 2024-10-25 | 0 | 10,500 | 0 | 5,800 | 0 | 4,700 |
| 2024-10-18 | 0 | 8,800 | 0 | 4,600 | 0 | 4,200 |
| 2024-10-11 | 0 | 6,600 | 0 | 2,700 | 0 | 3,900 |
| 2024-10-04 | 0 | 6,300 | 0 | 3,200 | 0 | 3,100 |
| 2024-09-27 | 0 | 7,600 | 0 | 3,400 | 0 | 4,200 |
| 2024-09-20 | 0 | 5,900 | 0 | 2,500 | 0 | 3,400 |
| 2024-09-13 | 0 | 5,400 | 0 | 2,300 | 0 | 3,100 |
| 2024-09-06 | 0 | 4,800 | 0 | 2,000 | 0 | 2,800 |
| 2024-08-30 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
| 2024-08-23 | 0 | 4,900 | 0 | 600 | 0 | 4,300 |
| 2024-08-16 | 0 | 7,200 | 0 | 2,200 | 0 | 5,000 |
| 2024-08-09 | 0 | 5,800 | 0 | 1,700 | 0 | 4,100 |
| 2024-08-02 | 0 | 6,300 | 0 | 1,200 | 0 | 5,100 |
| 2024-07-26 | 0 | 6,900 | 0 | 1,400 | 0 | 5,500 |
| 2024-07-19 | 0 | 6,800 | 0 | 1,200 | 0 | 5,600 |
| 2024-07-12 | 0 | 6,900 | 0 | 1,200 | 0 | 5,700 |
| 2024-07-05 | 0 | 5,600 | 0 | 1,200 | 0 | 4,400 |
| 2024-06-28 | 0 | 6,600 | 0 | 2,000 | 0 | 4,600 |
| 2024-06-21 | 0 | 6,600 | 0 | 2,800 | 0 | 3,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V4U4 | 360 | 2025-01-24 16:59 | 株式会社メディカル一光グループ | 株式会社サウス | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4U0 | 360 | 2025-01-24 16:57 | 株式会社メディカル一光グループ | 株式会社南野 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4SW | 360 | 2025-01-24 16:55 | 株式会社メディカル一光グループ | 南野 利久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V2RR | 350 | 2025-01-20 16:56 | 株式会社メディカル一光グループ | 株式会社サウス | 変更報告書 |
| S100V2RQ | 350 | 2025-01-20 16:53 | 株式会社メディカル一光グループ | 株式会社南野 | 変更報告書 |
| S100V2RJ | 350 | 2025-01-20 16:51 | 株式会社メディカル一光グループ | 南野 利久 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3353 | 1 | トップページ|メディカル一光グループ | 2025-06-07 12:22:32 |
| 3353 | 2 | 連結子会社の役員体制に関するお知らせ|メディカル一光グループ | 2025-05-21 23:30:50 |
| 3353 | 2 | 新役員体制に関するお知らせ|メディカル一光グループ | 2025-05-21 23:30:49 |
| 3353 | 2 | 第40回 定時株主総会決議ご通知|メディカル一光グループ | 2025-05-21 23:30:47 |
| 3353 | 2 | 自己株式の消却完了に関するお知らせ | 2025-05-01 01:30:50 |
| 3353 | 2 | 2025年4月24日 IR 第40回定時株主総会 その他の電子提供措置事項(639KB) | 2025-04-24 23:32:31 |
| 3353 | 2 | 2025年4月24日 IR 第40回定時株主総会 招集ご通知(1.7MB) | 2025-04-24 23:32:30 |
| 3353 | 2 | 自己株式の消却について | 2025-04-24 23:30:57 |
| 3353 | 2 | 中期経営計画の策定について | 2025-04-24 23:30:56 |
| 3353 | 2 | 上場維持基準の適合に向けた計画書に基づく進捗状況および計画期間の変更について | 2025-04-24 23:30:55 |