| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,021 | 1,021 | 996 | 1,003 | 1,800 | 5 | 101% | 98% | 600% | ▲ | 100% | 102% | 90% | 97% | 104% |
| 20240726 | 1,003 | 1,005 | 1,002 | 1,002 | 2,500 | -1 | 100% | 100% | 139% | ▼ | 100% | 99% | 91% | 97% | 104% |
| 20240729 | 1,002 | 1,025 | 1,001 | 1,001 | 3,200 | -1 | 100% | 100% | 128% | ▼▼ | 100% | 92% | 91% | 97% | 102% |
| 20240730 | 1,002 | 1,010 | 1,000 | 1,002 | 1,100 | 1 | 100% | 100% | 34% | ▲ | 102% | 82% | 91% | 97% | 102% |
| 20240731 | 1,002 | 1,024 | 999 | 1,024 | 800 | 22 | 102% | 102% | 73% | ▲▲ | 97% | 82% | 89% | 99% | 104% |
| 20240801 | 1,024 | 1,024 | 987 | 993 | 3,100 | -31 | 97% | 97% | 388% | ▼ | 96% | 87% | 94% | 96% | 101% |
| 20240802 | 965 | 965 | 915 | 922 | 14,100 | -71 | 93% | 96% | 455% | ▼▼ | 92% | 96% | 101% | 89% | 100% |
| 20240805 | 893 | 900 | 826 | 826 | 16,200 | -96 | 90% | 92% | 115% | ▼▼▼ | 101% | 109% | 113% | 80% | 100% |
| 20240806 | 811 | 850 | 800 | 820 | 29,100 | -6 | 99% | 101% | 180% | ▼▼▼▼ | 103% | 108% | 112% | 79% | 100% |
| 20240807 | 817 | 842 | 817 | 838 | 9,500 | 18 | 102% | 103% | 33% | ▲ | 101% | 107% | 111% | 81% | 102% |
| 20240808 | 827 | 837 | 827 | 836 | 2,800 | -2 | 100% | 101% | 29% | ▼ | 100% | 107% | 108% | 81% | 102% |
| 20240809 | 850 | 870 | 850 | 854 | 2,200 | 18 | 102% | 100% | 79% | ▲ | 100% | 103% | 104% | 83% | 104% |
| 20240813 | 879 | 885 | 861 | 880 | 3,000 | 26 | 103% | 100% | 136% | ▲▲ | 99% | 99% | 103% | 85% | 107% |
| 20240814 | 884 | 884 | 875 | 878 | 2,600 | -2 | 100% | 99% | 87% | ▼ | 101% | 100% | 104% | 86% | 107% |
| 20240815 | 879 | 897 | 879 | 887 | 2,500 | 9 | 101% | 101% | 96% | ▲ | 102% | 100% | 103% | 87% | 108% |
| 20240816 | 888 | 907 | 888 | 907 | 2,400 | 20 | 102% | 102% | 96% | ▲▲ | 97% | 99% | 101% | 89% | 111% |
| 20240819 | 907 | 907 | 877 | 877 | 7,900 | -30 | 97% | 97% | 329% | ▼ | 99% | 103% | 105% | 86% | 107% |
| 20240820 | 877 | 907 | 857 | 871 | 24,400 | -6 | 99% | 99% | 309% | ▼▼ | 100% | 103% | 107% | 85% | 106% |
| 20240821 | 875 | 880 | 874 | 878 | 2,600 | 7 | 101% | 100% | 11% | ▲ | 102% | 103% | 107% | 86% | 107% |
| 20240822 | 874 | 900 | 874 | 891 | 5,100 | 13 | 101% | 102% | 196% | ▲▲ | 101% | 101% | 104% | 87% | 109% |
| 20240823 | 895 | 902 | 882 | 902 | 1,300 | 11 | 101% | 101% | 25% | ▲▲▲ | 100% | 100% | 104% | 88% | 110% |
| 20240826 | 902 | 912 | 900 | 903 | 4,100 | 1 | 100% | 100% | 315% | ▲▲▲▲ | 100% | 100% | 103% | 88% | 110% |
| 20240827 | 904 | 908 | 895 | 903 | 5,700 | 0 | 100% | 100% | 139% | -- | 100% | 101% | 104% | 88% | 110% |
| 20240828 | 901 | 903 | 901 | 902 | 600 | -1 | 100% | 100% | 11% | ▼ | 100% | 101% | 104% | 88% | 110% |
| 20240829 | 901 | 903 | 901 | 903 | 200 | 1 | 100% | 100% | 33% | ▲ | 100% | 99% | 104% | 91% | 110% |
| 20240830 | 903 | 904 | 902 | 904 | 2,800 | 1 | 100% | 100% | 1400% | ▲▲ | 100% | 98% | 103% | 98% | 110% |
| 20240902 | 904 | 905 | 904 | 904 | 400 | 0 | 100% | 100% | 14% | -- | 101% | 100% | 103% | 100% | 110% |
| 20240903 | 904 | 918 | 903 | 914 | 1,000 | 10 | 101% | 101% | 250% | ▲ | 100% | 101% | 104% | 100% | 111% |
| 20240904 | 901 | 906 | 890 | 897 | 3,300 | -17 | 98% | 100% | 330% | ▼ | 100% | 100% | 105% | 98% | 107% |
| 20240905 | 890 | 898 | 883 | 886 | 2,200 | -11 | 99% | 100% | 67% | ▼▼ | 100% | 104% | 104% | 97% | 106% |
| 20240909 | 886 | 890 | 886 | 890 | 700 | 4 | 100% | 100% | 32% | ▲ | 102% | 103% | 103% | 97% | 104% |
| 20240910 | 890 | 922 | 890 | 906 | 2,000 | 16 | 102% | 102% | 286% | ▲▲ | 97% | 102% | 101% | 99% | 104% |
| 20240911 | 910 | 914 | 883 | 883 | 3,200 | -23 | 97% | 97% | 160% | ▼ | 100% | 105% | 101% | 97% | 101% |
| 20240912 | 890 | 905 | 890 | 894 | 1,600 | 11 | 101% | 100% | 50% | ▲ | 102% | 103% | 100% | 98% | 103% |
| 20240913 | 904 | 919 | 903 | 919 | 500 | 25 | 103% | 102% | 31% | ▲▲ | 100% | 102% | 98% | 100% | 106% |
| 20240917 | 921 | 938 | 919 | 919 | 2,100 | 0 | 100% | 100% | 420% | -- | 100% | 102% | 98% | 100% | 106% |
| 20240918 | 921 | 930 | 920 | 925 | 3,500 | 6 | 101% | 100% | 167% | ▲ | 100% | 99% | 97% | 100% | 106% |
| 20240919 | 932 | 935 | 930 | 935 | 800 | 10 | 101% | 100% | 23% | ▲▲ | 100% | 98% | 97% | 100% | 106% |
| 20240920 | 935 | 941 | 935 | 935 | 1,600 | 0 | 100% | 100% | 200% | -- | 99% | 98% | 96% | 100% | 106% |
| 20240924 | 940 | 940 | 935 | 935 | 4,600 | 0 | 100% | 99% | 288% | -- | 99% | 96% | 96% | 100% | 106% |
| 20240925 | 935 | 935 | 922 | 922 | 5,000 | -13 | 99% | 99% | 109% | ▼ | 99% | 98% | 97% | 99% | 104% |
| 20240926 | 922 | 929 | 915 | 915 | 1,300 | -7 | 99% | 99% | 26% | ▼▼ | 100% | 98% | 97% | 98% | 104% |
| 20240927 | 918 | 918 | 918 | 918 | 100 | 3 | 100% | 100% | 8% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20240930 | 903 | 918 | 871 | 901 | 2,900 | -17 | 98% | 100% | 2900% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241001 | 901 | 901 | 901 | 901 | 300 | 0 | 100% | 100% | 10% | -- | 98% | 99% | 98% | 96% | 102% |
| 20241002 | 914 | 914 | 900 | 900 | 300 | -1 | 100% | 98% | 100% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241003 | 900 | 900 | 897 | 897 | 600 | -3 | 100% | 100% | 200% | ▼▼ | 100% | 99% | 99% | 96% | 102% |
| 20241004 | 900 | 900 | 898 | 898 | 300 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241007 | 903 | 920 | 903 | 903 | 17,100 | 5 | 101% | 100% | 5700% | ▲▲ | 99% | 99% | 0% | 97% | 102% |
| 20241008 | 903 | 903 | 895 | 898 | 1,200 | -5 | 99% | 99% | 7% | ▼ | 98% | 99% | 0% | 96% | 102% |
| 20241009 | 904 | 904 | 884 | 889 | 3,300 | -9 | 99% | 98% | 275% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241010 | 890 | 890 | 878 | 888 | 2,200 | -1 | 100% | 100% | 67% | ▼▼▼ | 102% | 102% | 0% | 95% | 101% |
| 20241011 | 874 | 894 | 874 | 894 | 1,300 | 6 | 101% | 102% | 59% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241015 | 895 | 897 | 891 | 891 | 4,000 | -3 | 100% | 100% | 308% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241016 | 891 | 891 | 885 | 885 | 600 | -6 | 99% | 99% | 15% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241017 | 885 | 885 | 885 | 885 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 885 | 889 | 877 | 889 | 2,400 | 4 | 100% | 100% | 2400% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 896 | 897 | 879 | 893 | 3,000 | 4 | 100% | 100% | 125% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 892 | 892 | 892 | 892 | 100 | -1 | 100% | 100% | 3% | ▼ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 08:26:56 |
| 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 |