| 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 | 840 | 846 | 823 | 830 | 21,300 | -6 | 99% | 99% | 49% | ▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20250311 | 828 | 836 | 815 | 824 | 29,200 | -6 | 99% | 100% | 137% | ▼▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20250312 | 829 | 831 | 818 | 824 | 20,300 | 0 | 100% | 99% | 70% | -- | 100% | 100% | 99% | 94% | 100% |
| 20250313 | 829 | 832 | 821 | 828 | 18,600 | 4 | 100% | 100% | 92% | ▲ | 100% | 102% | 97% | 94% | 100% |
| 20250314 | 823 | 823 | 806 | 819 | 32,600 | -9 | 99% | 100% | 175% | ▼ | 99% | 105% | 97% | 93% | 100% |
| 20250317 | 825 | 825 | 813 | 820 | 35,000 | 1 | 100% | 99% | 107% | ▲ | 100% | 105% | 97% | 93% | 100% |
| 20250318 | 825 | 827 | 816 | 827 | 30,000 | 7 | 101% | 100% | 86% | ▲▲ | 100% | 103% | 92% | 94% | 101% |
| 20250319 | 830 | 833 | 818 | 828 | 38,700 | 1 | 100% | 100% | 129% | ▲▲▲ | 101% | 101% | 94% | 94% | 101% |
| 20250321 | 832 | 852 | 827 | 837 | 35,700 | 9 | 101% | 101% | 92% | ▲▲▲▲ | 102% | 98% | 92% | 95% | 102% |
| 20250324 | 850 | 883 | 841 | 864 | 58,800 | 27 | 103% | 102% | 165% | ▲▲▲▲▲ | 99% | 95% | 92% | 98% | 105% |
| 20250325 | 864 | 865 | 845 | 852 | 28,900 | -12 | 99% | 99% | 49% | ▼ | 98% | 94% | 94% | 97% | 104% |
| 20250326 | 855 | 856 | 835 | 839 | 43,800 | -13 | 98% | 98% | 152% | ▼▼ | 100% | 96% | 96% | 95% | 102% |
| 20250327 | 839 | 841 | 832 | 835 | 29,400 | -4 | 100% | 100% | 67% | ▼▼▼ | 100% | 98% | 99% | 95% | 102% |
| 20250328 | 814 | 822 | 808 | 817 | 42,500 | -18 | 98% | 100% | 145% | ▼▼▼▼ | 99% | 94% | 100% | 93% | 100% |
| 20250331 | 813 | 813 | 794 | 801 | 57,400 | -16 | 98% | 99% | 135% | ▼▼▼▼▼ | 100% | 92% | 102% | 91% | 100% |
| 20250401 | 804 | 815 | 795 | 802 | 20,600 | 1 | 100% | 100% | 36% | ▲ | 100% | 90% | 102% | 93% | 100% |
| 20250402 | 803 | 804 | 793 | 799 | 19,700 | -3 | 100% | 100% | 96% | ▼ | 98% | 92% | 106% | 92% | 100% |
| 20250403 | 780 | 780 | 762 | 764 | 94,100 | -35 | 96% | 98% | 478% | ▼▼ | 98% | 95% | 110% | 88% | 100% |
| 20250404 | 756 | 756 | 716 | 738 | 80,300 | -26 | 97% | 98% | 85% | ▼▼▼ | 101% | 103% | 116% | 85% | 100% |
| 20250408 | 715 | 733 | 699 | 725 | 81,800 | -13 | 98% | 101% | 102% | ▼▼▼▼ | 95% | 104% | 127% | 84% | 100% |
| 20250409 | 716 | 718 | 670 | 682 | 111,000 | -43 | 94% | 95% | 136% | ▼▼▼▼▼ | 98% | 104% | 125% | 79% | 100% |
| 20250410 | 728 | 746 | 707 | 715 | 53,700 | 33 | 105% | 98% | 48% | ▲ | 102% | 108% | 129% | 83% | 105% |
| 20250411 | 708 | 721 | 691 | 721 | 37,000 | 6 | 101% | 102% | 69% | ▲▲ | 100% | 107% | 126% | 83% | 106% |
| 20250414 | 736 | 749 | 722 | 735 | 39,500 | 14 | 102% | 100% | 107% | ▲▲▲ | 101% | 107% | 128% | 85% | 108% |
| 20250415 | 737 | 753 | 735 | 747 | 57,000 | 12 | 102% | 101% | 144% | ▲▲▲▲ | 99% | 104% | 124% | 86% | 110% |
| 20250416 | 761 | 763 | 737 | 756 | 26,900 | 9 | 101% | 99% | 47% | ▲▲▲▲▲ | 101% | 106% | 126% | 88% | 111% |
| 20250417 | 754 | 763 | 745 | 763 | 9,300 | 7 | 101% | 101% | 35% | ▲▲▲▲▲▲ | 103% | 105% | 139% | 88% | 112% |
| 20250418 | 765 | 787 | 761 | 786 | 23,300 | 23 | 103% | 103% | 251% | ▲▲▲▲▲▲▲ | 100% | 102% | 136% | 91% | 115% |
| 20250421 | 788 | 805 | 783 | 785 | 36,900 | -1 | 100% | 100% | 158% | ▼ | 101% | 103% | 138% | 91% | 115% |
| 20250422 | 785 | 805 | 785 | 793 | 15,100 | 8 | 101% | 101% | 41% | ▲ | 100% | 102% | 136% | 93% | 116% |
| 20250423 | 800 | 812 | 798 | 801 | 14,700 | 8 | 101% | 100% | 97% | ▲▲ | 100% | 102% | 135% | 95% | 117% |
| 20250424 | 803 | 814 | 800 | 806 | 23,200 | 5 | 101% | 100% | 158% | ▲▲▲ | 100% | 103% | 134% | 97% | 118% |
| 20250425 | 808 | 818 | 800 | 807 | 45,100 | 1 | 100% | 100% | 194% | ▲▲▲▲ | 100% | 107% | 134% | 99% | 118% |
| 20250428 | 807 | 818 | 807 | 811 | 16,200 | 4 | 100% | 100% | 36% | ▲▲▲▲▲ | 101% | 109% | 134% | 100% | 119% |
| 20250430 | 811 | 820 | 809 | 817 | 15,900 | 6 | 101% | 101% | 98% | ▲▲▲▲▲▲ | 100% | 112% | 133% | 100% | 120% |
| 20250501 | 815 | 822 | 812 | 817 | 12,300 | 0 | 100% | 100% | 77% | -- | 101% | 112% | 133% | 100% | 120% |
| 20250502 | 818 | 836 | 803 | 829 | 49,200 | 12 | 101% | 101% | 400% | ▲ | 104% | 112% | 131% | 100% | 122% |
| 20250507 | 830 | 871 | 830 | 867 | 119,500 | 38 | 105% | 104% | 243% | ▲▲ | 103% | 108% | 127% | 100% | 127% |
| 20250508 | 865 | 888 | 860 | 888 | 72,000 | 21 | 102% | 103% | 60% | ▲▲▲ | 102% | 106% | 123% | 100% | 130% |
| 20250509 | 890 | 911 | 888 | 911 | 49,000 | 23 | 103% | 102% | 68% | ▲▲▲▲ | 101% | 104% | 122% | 100% | 134% |
| 20250512 | 909 | 921 | 895 | 916 | 55,000 | 5 | 101% | 101% | 112% | ▲▲▲▲▲ | 101% | 116% | 121% | 100% | 128% |
| 20250513 | 920 | 932 | 916 | 928 | 56,900 | 12 | 101% | 101% | 103% | ▲▲▲▲▲▲ | 100% | 116% | 119% | 100% | 129% |
| 20250514 | 930 | 936 | 916 | 932 | 51,500 | 4 | 100% | 100% | 91% | ▲▲▲▲▲▲▲ | 102% | 117% | 120% | 100% | 127% |
| 20250515 | 927 | 947 | 917 | 947 | 80,100 | 15 | 102% | 102% | 156% | ▲▲▲▲▲▲▲▲ | 99% | 114% | 116% | 100% | 127% |
| 20250516 | 953 | 980 | 939 | 943 | 108,100 | -4 | 100% | 99% | 135% | ▼ | 102% | 103% | 106% | 100% | 125% |
| 20250519 | 1,050 | 1,084 | 1,010 | 1,066 | 319,900 | 123 | 113% | 102% | 296% | ▲ | 101% | 101% | 104% | 100% | 140% |
| 20250520 | 1,068 | 1,080 | 1,029 | 1,075 | 69,700 | 9 | 101% | 101% | 22% | ▲▲ | 101% | 98% | 103% | 100% | 137% |
| 20250521 | 1,076 | 1,124 | 1,075 | 1,085 | 61,600 | 10 | 101% | 101% | 88% | ▲▲▲ | 99% | 96% | 102% | 100% | 138% |
| 20250522 | 1,083 | 1,083 | 1,049 | 1,069 | 42,500 | -16 | 99% | 99% | 69% | ▼ | 101% | 99% | 104% | 99% | 135% |
| 20250523 | 1,070 | 1,104 | 1,069 | 1,082 | 43,200 | 13 | 101% | 101% | 102% | ▲ | 97% | 99% | 0% | 100% | 135% |
| 20250526 | 1,086 | 1,086 | 1,050 | 1,050 | 26,700 | -32 | 97% | 97% | 62% | ▼ | 100% | 103% | 0% | 97% | 130% |
| 20250527 | 1,040 | 1,045 | 1,029 | 1,037 | 21,800 | -13 | 99% | 100% | 82% | ▼▼ | 97% | 100% | 0% | 96% | 129% |
| 20250528 | 1,043 | 1,048 | 1,014 | 1,014 | 25,600 | -23 | 98% | 97% | 117% | ▼▼▼ | 102% | 106% | 0% | 93% | 125% |
| 20250529 | 1,032 | 1,055 | 1,027 | 1,054 | 23,200 | 40 | 104% | 102% | 91% | ▲ | 102% | 104% | 0% | 97% | 129% |
| 20250530 | 1,050 | 1,075 | 1,038 | 1,075 | 20,100 | 21 | 102% | 102% | 87% | ▲▲ | 98% | 104% | 0% | 99% | 132% |
| 20250602 | 1,070 | 1,072 | 1,040 | 1,046 | 29,400 | -29 | 97% | 98% | 146% | ▼ | 99% | 106% | 0% | 96% | 126% |
| 20250603 | 1,048 | 1,065 | 1,038 | 1,038 | 19,300 | -8 | 99% | 99% | 66% | ▼▼ | 105% | 0% | 0% | 96% | 120% |
| 20250604 | 1,039 | 1,102 | 1,039 | 1,095 | 39,200 | 57 | 105% | 105% | 203% | ▲ | 100% | 0% | 0% | 100% | 123% |
| 20250605 | 1,098 | 1,105 | 1,080 | 1,096 | 28,800 | 1 | 100% | 100% | 73% | ▲▲ | 101% | 0% | 0% | 100% | 120% |
| 20250606 | 1,096 | 1,112 | 1,088 | 1,110 | 20,100 | 14 | 101% | 101% | 70% | ▲▲▲ | % | % | % | 100% | 121% |
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 | 263,700 | 0 | 132,200 | 0 | 131,500 |
| 2025-05-23 | 0 | 244,700 | 0 | 121,900 | 0 | 122,800 |
| 2025-05-16 | 1,000 | 247,400 | 1,000 | 113,100 | 0 | 134,300 |
| 2025-05-09 | 0 | 241,100 | 0 | 104,300 | 0 | 136,800 |
| 2025-05-02 | 0 | 268,300 | 0 | 106,800 | 0 | 161,500 |
| 2025-04-25 | 0 | 275,900 | 0 | 120,400 | 0 | 155,500 |
| 2025-04-18 | 0 | 255,600 | 0 | 130,800 | 0 | 124,800 |
| 2025-04-11 | 0 | 253,500 | 0 | 121,700 | 0 | 131,800 |
| 2025-04-04 | 0 | 214,700 | 0 | 101,800 | 0 | 112,900 |
| 2025-03-28 | 0 | 205,100 | 0 | 94,200 | 0 | 110,900 |
| 2025-03-21 | 0 | 160,800 | 0 | 73,300 | 0 | 87,500 |
| 2025-03-14 | 0 | 132,600 | 0 | 61,600 | 0 | 71,000 |
| 2025-03-07 | 0 | 109,900 | 0 | 49,100 | 0 | 60,800 |
| 2025-02-28 | 0 | 96,100 | 0 | 49,500 | 0 | 46,600 |
| 2025-02-21 | 0 | 92,700 | 0 | 47,900 | 0 | 44,800 |
| 2025-02-14 | 0 | 93,400 | 0 | 48,000 | 0 | 45,400 |
| 2025-02-07 | 0 | 88,600 | 0 | 45,800 | 0 | 42,800 |
| 2025-01-31 | 0 | 75,700 | 0 | 46,100 | 0 | 29,600 |
| 2025-01-24 | 0 | 78,400 | 0 | 45,700 | 0 | 32,700 |
| 2025-01-17 | 0 | 77,800 | 0 | 46,100 | 0 | 31,700 |
| 2025-01-10 | 0 | 74,600 | 0 | 44,400 | 0 | 30,200 |
| 2024-12-27 | 0 | 76,400 | 0 | 47,000 | 0 | 29,400 |
| 2024-12-20 | 0 | 80,600 | 0 | 53,500 | 0 | 27,100 |
| 2024-12-13 | 0 | 79,600 | 0 | 53,900 | 0 | 25,700 |
| 2024-12-06 | 0 | 75,000 | 0 | 49,300 | 0 | 25,700 |
| 2024-11-29 | 0 | 51,100 | 0 | 34,100 | 0 | 17,000 |
| 2024-11-22 | 0 | 48,300 | 0 | 32,400 | 0 | 15,900 |
| 2024-11-15 | 0 | 46,600 | 0 | 30,000 | 0 | 16,600 |
| 2024-11-08 | 0 | 47,100 | 0 | 24,800 | 0 | 22,300 |
| 2024-11-01 | 0 | 46,400 | 0 | 24,800 | 0 | 21,600 |
| 2024-10-25 | 0 | 46,500 | 0 | 22,000 | 0 | 24,500 |
| 2024-10-18 | 0 | 41,100 | 0 | 21,900 | 0 | 19,200 |
| 2024-10-11 | 0 | 40,400 | 0 | 22,100 | 0 | 18,300 |
| 2024-10-04 | 0 | 47,500 | 0 | 21,900 | 0 | 25,600 |
| 2024-09-27 | 0 | 47,500 | 0 | 21,900 | 0 | 25,600 |
| 2024-09-20 | 0 | 90,300 | 0 | 21,900 | 0 | 68,400 |
| 2024-09-13 | 0 | 96,000 | 0 | 27,000 | 0 | 69,000 |
| 2024-09-06 | 0 | 96,900 | 0 | 27,100 | 0 | 69,800 |
| 2024-08-30 | 0 | 100,700 | 0 | 29,200 | 0 | 71,500 |
| 2024-08-23 | 0 | 101,300 | 0 | 28,100 | 0 | 73,200 |
| 2024-08-16 | 0 | 90,900 | 0 | 24,500 | 0 | 66,400 |
| 2024-08-09 | 0 | 89,400 | 0 | 23,000 | 0 | 66,400 |
| 2024-08-02 | 0 | 93,200 | 0 | 21,100 | 0 | 72,100 |
| 2024-07-26 | 0 | 97,900 | 0 | 27,900 | 0 | 70,000 |
| 2024-07-19 | 0 | 97,800 | 0 | 29,100 | 0 | 68,700 |
| 2024-07-12 | 0 | 97,300 | 0 | 29,400 | 0 | 67,900 |
| 2024-07-05 | 0 | 94,200 | 0 | 30,100 | 0 | 64,100 |
| 2024-06-28 | 0 | 90,100 | 0 | 28,200 | 0 | 61,900 |
| 2024-06-21 | 0 | 96,400 | 0 | 34,000 | 0 | 62,400 |
| 2024-06-14 | 0 | 96,700 | 0 | 33,300 | 0 | 63,400 |
| 2024-06-07 | 0 | 97,700 | 0 | 32,500 | 0 | 65,200 |
| 2024-05-31 | 0 | 96,600 | 0 | 30,500 | 0 | 66,100 |
| 2024-05-24 | 0 | 107,000 | 0 | 37,900 | 0 | 69,100 |
| 2024-05-17 | 0 | 114,700 | 0 | 47,100 | 0 | 67,600 |
| 2024-05-10 | 0 | 115,700 | 0 | 47,700 | 0 | 68,000 |
| 2024-05-02 | 0 | 114,500 | 0 | 43,300 | 0 | 71,200 |
| 2024-04-26 | 0 | 113,000 | 0 | 41,600 | 0 | 71,400 |
| 2024-04-19 | 0 | 107,800 | 0 | 39,200 | 0 | 68,600 |
| 2024-04-12 | 0 | 111,300 | 0 | 30,400 | 0 | 80,900 |
| 2024-04-05 | 0 | 104,900 | 0 | 24,100 | 0 | 80,800 |
| 2024-03-29 | 0 | 57,300 | 0 | 21,500 | 0 | 35,800 |
| 2024-03-22 | 0 | 49,400 | 0 | 14,600 | 0 | 34,800 |
| 2024-03-15 | 0 | 54,000 | 0 | 16,700 | 0 | 37,300 |
| 2024-03-08 | 0 | 91,000 | 0 | 18,100 | 0 | 72,900 |
| 2024-03-01 | 0 | 96,200 | 0 | 17,400 | 0 | 78,800 |
| 2024-02-22 | 0 | 92,200 | 0 | 17,300 | 0 | 74,900 |
| 2024-02-16 | 0 | 89,300 | 0 | 15,500 | 0 | 73,800 |
| 2024-02-09 | 0 | 80,900 | 0 | 12,900 | 0 | 68,000 |
| 2024-02-02 | 0 | 76,100 | 0 | 20,100 | 0 | 56,000 |
| 2024-01-26 | 0 | 72,600 | 0 | 22,100 | 0 | 50,500 |
| 2024-01-19 | 0 | 71,400 | 0 | 23,000 | 0 | 48,400 |
| 2024-01-12 | 0 | 72,200 | 0 | 23,700 | 0 | 48,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | 大木ヘルスケア | 公認会計士等の異動に関するお知らせ |
| 20250516 | 15:30 | 大木ヘルスケア | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250516 | 15:30 | 大木ヘルスケア | 剰余金の配当に関するお知らせ |
| 20250516 | 15:30 | 大木ヘルスケア | 2025年３月期通期の連結業績予想と実績値との差異に関するお知らせ |
| 20250424 | 15:30 | 大木ヘルスケア | 上場維持基準への適合に関するお知らせ |
| 20250206 | 15:30 | 大木ヘルスケア | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241111 | 15:30 | 大木ヘルスケア | 配当予想の修正に関するお知らせ |
| 20241111 | 15:30 | 大木ヘルスケア | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240805 | 15:00 | 大木ヘルスケア | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240618 | 15:00 | 大木ヘルスケア | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240517 | 15:00 | 大木ヘルスケア | 剰余金の配当に関するお知らせ |
| 20240517 | 15:00 | 大木ヘルスケア | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240220 | 10:00 | 大木ヘルスケア | 自己株式立会外買付取引（ToSTNeT‐3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240220 | 10:00 | 大木ヘルスケア | 子会社が保有する当社株式の取得に関するお知らせ |
| 20240219 | 16:00 | 大木ヘルスケア | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT‐3）による自己株式の買付けに関するお知らせ |
| 20240208 | 15:00 | 大木ヘルスケア | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3417 | 1 | 大木ヘルスケアホールディングス｜需要創造型の新しい中間流通業 | 2025-06-06 17:25:50 |
| 3417 | 2 | IR News｜大木ヘルスケアホールディングス | 2024-06-21 12:47:16 |
| 3417 | 2 | 2023年３月期 第１四半期決算発表を行いました。 | 2024-06-18 17:49:43 |
| 3417 | 2 | 2023年３月期 第２四半期決算発表を行いました。 | 2024-06-18 17:49:42 |
| 3417 | 2 | 2023年３月期 第３四半期決算発表を行いました。 | 2024-06-18 17:49:40 |
| 3417 | 2 | 2023年３月期末 決算発表を行いました。 | 2024-06-18 17:49:39 |
| 3417 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について。 | 2024-06-18 17:49:38 |
| 3417 | 2 | 2024年３月期 第１四半期決算発表を行いました。 | 2024-06-18 17:49:37 |
| 3417 | 2 | 2024年３月期 第２四半期決算発表を行いました。 | 2024-06-18 17:49:36 |
| 3417 | 2 | 2024年３月期 第３四半期決算発表を行いました。 | 2024-06-18 17:49:34 |