| 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 | 805 | 810 | 784 | 792 | 94,000 | -8 | 99% | 98% | 110% | ▼▼▼▼▼ | 99% | 103% | 114% | 91% | 100% |
| 20250311 | 785 | 785 | 764 | 779 | 126,000 | -13 | 98% | 99% | 134% | ▼▼▼▼▼▼ | 100% | 104% | 112% | 89% | 100% |
| 20250312 | 779 | 787 | 777 | 782 | 61,900 | 3 | 100% | 100% | 49% | ▲ | 102% | 106% | 111% | 89% | 100% |
| 20250313 | 787 | 810 | 787 | 800 | 62,300 | 18 | 102% | 102% | 101% | ▲▲ | 101% | 107% | 106% | 91% | 103% |
| 20250314 | 794 | 800 | 791 | 799 | 45,700 | -1 | 100% | 101% | 73% | ▼ | 100% | 106% | 103% | 91% | 103% |
| 20250317 | 805 | 813 | 799 | 808 | 69,700 | 9 | 101% | 100% | 153% | ▲ | 101% | 111% | 103% | 93% | 104% |
| 20250318 | 808 | 818 | 807 | 814 | 44,800 | 6 | 101% | 101% | 64% | ▲▲ | 102% | 110% | 98% | 93% | 104% |
| 20250319 | 818 | 837 | 814 | 837 | 77,200 | 23 | 103% | 102% | 172% | ▲▲▲ | 101% | 107% | 98% | 96% | 107% |
| 20250321 | 838 | 861 | 828 | 850 | 131,500 | 13 | 102% | 101% | 170% | ▲▲▲▲ | 100% | 103% | 96% | 100% | 109% |
| 20250324 | 850 | 863 | 842 | 851 | 68,800 | 1 | 100% | 100% | 52% | ▲▲▲▲▲ | 104% | 101% | 97% | 100% | 109% |
| 20250325 | 862 | 911 | 856 | 899 | 132,500 | 48 | 106% | 104% | 193% | ▲▲▲▲▲▲ | 99% | 92% | 92% | 100% | 115% |
| 20250326 | 910 | 914 | 871 | 898 | 131,800 | -1 | 100% | 99% | 99% | ▼ | 98% | 94% | 94% | 100% | 115% |
| 20250327 | 889 | 900 | 873 | 875 | 74,700 | -23 | 97% | 98% | 57% | ▼▼ | 99% | 95% | 96% | 97% | 112% |
| 20250328 | 877 | 893 | 872 | 872 | 22,500 | -3 | 100% | 99% | 30% | ▼▼▼ | 98% | 93% | 98% | 97% | 112% |
| 20250331 | 860 | 860 | 838 | 840 | 52,900 | -32 | 96% | 98% | 235% | ▼▼▼▼ | 97% | 87% | 100% | 93% | 108% |
| 20250401 | 855 | 860 | 832 | 832 | 28,900 | -8 | 99% | 97% | 55% | ▼▼▼▼▼ | 100% | 86% | 104% | 93% | 107% |
| 20250402 | 832 | 834 | 819 | 832 | 32,600 | 0 | 100% | 100% | 113% | -- | 100% | 92% | 108% | 93% | 107% |
| 20250403 | 803 | 823 | 795 | 800 | 97,300 | -32 | 96% | 100% | 298% | ▼ | 95% | 98% | 110% | 89% | 103% |
| 20250404 | 785 | 785 | 716 | 746 | 217,000 | -54 | 93% | 95% | 223% | ▼▼ | 101% | 109% | 122% | 83% | 100% |
| 20250408 | 713 | 760 | 709 | 719 | 102,200 | -27 | 96% | 101% | 47% | ▼▼▼ | 99% | 112% | 125% | 80% | 100% |
| 20250409 | 706 | 712 | 676 | 697 | 153,000 | -22 | 97% | 99% | 150% | ▼▼▼▼ | 96% | 103% | 115% | 78% | 100% |
| 20250410 | 770 | 772 | 735 | 738 | 80,700 | 41 | 106% | 96% | 53% | ▲ | 106% | 110% | 122% | 82% | 106% |
| 20250411 | 723 | 767 | 707 | 767 | 95,100 | 29 | 104% | 106% | 118% | ▲▲ | 99% | 105% | 113% | 85% | 110% |
| 20250414 | 782 | 790 | 770 | 775 | 44,100 | 8 | 101% | 99% | 46% | ▲▲▲ | 100% | 104% | 123% | 86% | 111% |
| 20250415 | 790 | 795 | 780 | 792 | 19,300 | 17 | 102% | 100% | 44% | ▲▲▲▲ | 97% | 105% | 122% | 88% | 114% |
| 20250416 | 797 | 797 | 772 | 774 | 39,100 | -18 | 98% | 97% | 203% | ▼ | 103% | 109% | 125% | 86% | 111% |
| 20250417 | 774 | 798 | 774 | 798 | 24,300 | 24 | 103% | 103% | 62% | ▲ | 103% | 105% | 122% | 89% | 114% |
| 20250418 | 795 | 828 | 795 | 820 | 71,200 | 22 | 103% | 103% | 293% | ▲▲ | 100% | 103% | 118% | 91% | 118% |
| 20250421 | 819 | 848 | 819 | 820 | 55,600 | 0 | 100% | 100% | 78% | -- | 103% | 103% | 119% | 91% | 118% |
| 20250422 | 816 | 840 | 811 | 840 | 39,200 | 20 | 102% | 103% | 71% | ▲ | 98% | 100% | 114% | 93% | 121% |
| 20250423 | 850 | 852 | 829 | 829 | 27,000 | -11 | 99% | 98% | 69% | ▼ | 99% | 103% | 115% | 92% | 119% |
| 20250424 | 844 | 844 | 826 | 834 | 24,600 | 5 | 101% | 99% | 91% | ▲ | 100% | 103% | 115% | 95% | 120% |
| 20250425 | 839 | 846 | 835 | 840 | 26,200 | 6 | 101% | 100% | 107% | ▲▲ | 99% | 104% | 114% | 96% | 121% |
| 20250428 | 847 | 848 | 831 | 839 | 15,900 | -1 | 100% | 99% | 61% | ▼ | 101% | 104% | 113% | 100% | 120% |
| 20250430 | 846 | 856 | 835 | 854 | 37,800 | 15 | 102% | 101% | 238% | ▲ | 101% | 103% | 115% | 100% | 123% |
| 20250501 | 856 | 867 | 851 | 867 | 34,900 | 13 | 102% | 101% | 92% | ▲▲ | 97% | 101% | 113% | 100% | 124% |
| 20250502 | 871 | 875 | 844 | 844 | 26,300 | -23 | 97% | 97% | 75% | ▼ | 103% | 102% | 119% | 97% | 121% |
| 20250507 | 855 | 892 | 855 | 883 | 94,100 | 39 | 105% | 103% | 358% | ▲ | 98% | 102% | 114% | 100% | 127% |
| 20250508 | 895 | 909 | 880 | 880 | 44,000 | -3 | 100% | 98% | 47% | ▼ | 98% | 108% | 114% | 100% | 126% |
| 20250509 | 895 | 898 | 878 | 880 | 25,200 | 0 | 100% | 98% | 57% | -- | 97% | 109% | 115% | 100% | 126% |
| 20250512 | 890 | 892 | 866 | 866 | 42,900 | -14 | 98% | 97% | 170% | ▼ | 101% | 110% | 118% | 98% | 117% |
| 20250513 | 868 | 878 | 858 | 876 | 54,400 | 10 | 101% | 101% | 127% | ▲ | 99% | 103% | 111% | 99% | 114% |
| 20250514 | 918 | 957 | 893 | 909 | 304,000 | 33 | 104% | 99% | 559% | ▲▲ | 106% | 100% | 111% | 100% | 117% |
| 20250515 | 918 | 990 | 918 | 969 | 212,000 | 60 | 107% | 106% | 70% | ▲▲▲ | 98% | 95% | 105% | 100% | 125% |
| 20250516 | 969 | 983 | 953 | 953 | 97,100 | -16 | 98% | 98% | 46% | ▼ | 99% | 95% | 107% | 98% | 123% |
| 20250519 | 953 | 969 | 931 | 945 | 106,900 | -8 | 99% | 99% | 110% | ▼▼ | 97% | 96% | 108% | 98% | 118% |
| 20250520 | 944 | 949 | 914 | 914 | 53,400 | -31 | 97% | 97% | 50% | ▼▼▼ | 101% | 100% | 111% | 94% | 111% |
| 20250521 | 915 | 928 | 915 | 921 | 30,800 | 7 | 101% | 101% | 58% | ▲ | 99% | 101% | 112% | 95% | 112% |
| 20250522 | 908 | 915 | 901 | 903 | 52,600 | -18 | 98% | 99% | 171% | ▼ | 99% | 100% | 109% | 93% | 109% |
| 20250523 | 903 | 920 | 898 | 898 | 27,600 | -5 | 99% | 99% | 52% | ▼▼ | 100% | 109% | 0% | 93% | 108% |
| 20250526 | 900 | 923 | 900 | 904 | 24,500 | 6 | 101% | 100% | 89% | ▲ | 101% | 109% | 0% | 93% | 108% |
| 20250527 | 901 | 914 | 897 | 914 | 12,900 | 10 | 101% | 101% | 53% | ▲▲ | 96% | 111% | 0% | 94% | 109% |
| 20250528 | 917 | 917 | 879 | 879 | 56,900 | -35 | 96% | 96% | 441% | ▼ | 103% | 116% | 0% | 91% | 105% |
| 20250529 | 879 | 907 | 879 | 903 | 33,300 | 24 | 103% | 103% | 59% | ▲ | 109% | 112% | 0% | 93% | 107% |
| 20250530 | 903 | 982 | 901 | 981 | 100,500 | 78 | 109% | 109% | 302% | ▲▲ | 100% | 104% | 0% | 100% | 116% |
| 20250602 | 979 | 990 | 955 | 976 | 101,500 | -5 | 99% | 100% | 101% | ▼ | 104% | 101% | 0% | 99% | 116% |
| 20250603 | 981 | 1,033 | 980 | 1,020 | 208,300 | 44 | 105% | 104% | 205% | ▲ | 98% | 0% | 0% | 100% | 118% |
| 20250604 | 1,023 | 1,028 | 990 | 1,004 | 56,300 | -16 | 98% | 98% | 27% | ▼ | 101% | 0% | 0% | 98% | 116% |
| 20250605 | 1,005 | 1,028 | 1,004 | 1,015 | 39,100 | 11 | 101% | 101% | 69% | ▲ | 96% | 0% | 0% | 100% | 117% |
| 20250606 | 1,024 | 1,024 | 985 | 987 | 56,100 | -28 | 97% | 96% | 143% | ▼ | % | % | % | 97% | 114% |
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 | 498,800 | 0 | 324,500 | 0 | 174,300 |
| 2025-05-23 | 0 | 511,200 | 0 | 332,000 | 0 | 179,200 |
| 2025-05-16 | 0 | 527,000 | 0 | 337,500 | 0 | 189,500 |
| 2025-05-09 | 0 | 551,000 | 0 | 365,200 | 0 | 185,800 |
| 2025-05-02 | 0 | 544,500 | 0 | 350,100 | 0 | 194,400 |
| 2025-04-25 | 0 | 547,600 | 0 | 342,600 | 0 | 205,000 |
| 2025-04-18 | 0 | 557,700 | 0 | 345,700 | 0 | 212,000 |
| 2025-04-11 | 0 | 565,100 | 0 | 339,200 | 0 | 225,900 |
| 2025-04-04 | 0 | 641,000 | 0 | 391,000 | 0 | 250,000 |
| 2025-03-28 | 0 | 649,000 | 0 | 395,500 | 0 | 253,500 |
| 2025-03-21 | 0 | 681,100 | 0 | 409,400 | 0 | 271,700 |
| 2025-03-14 | 0 | 690,300 | 0 | 411,100 | 0 | 279,200 |
| 2025-03-07 | 0 | 656,900 | 0 | 378,900 | 0 | 278,000 |
| 2025-02-28 | 100 | 602,900 | 100 | 343,900 | 0 | 259,000 |
| 2025-02-21 | 0 | 537,100 | 0 | 315,800 | 0 | 221,300 |
| 2025-02-14 | 0 | 514,800 | 0 | 319,600 | 0 | 195,200 |
| 2025-02-07 | 0 | 492,500 | 0 | 291,300 | 0 | 201,200 |
| 2025-01-31 | 0 | 498,600 | 0 | 300,200 | 0 | 198,400 |
| 2025-01-24 | 0 | 487,500 | 0 | 302,500 | 0 | 185,000 |
| 2025-01-17 | 0 | 479,200 | 0 | 293,500 | 0 | 185,700 |
| 2025-01-10 | 0 | 482,700 | 0 | 296,300 | 0 | 186,400 |
| 2024-12-27 | 0 | 452,500 | 0 | 278,100 | 0 | 174,400 |
| 2024-12-20 | 0 | 543,000 | 0 | 362,000 | 0 | 181,000 |
| 2024-12-13 | 0 | 534,300 | 0 | 351,300 | 0 | 183,000 |
| 2024-12-06 | 0 | 619,400 | 0 | 414,200 | 0 | 205,200 |
| 2024-11-29 | 0 | 625,600 | 0 | 405,000 | 0 | 220,600 |
| 2024-11-22 | 80,800 | 451,800 | 80,800 | 298,300 | 0 | 153,500 |
| 2024-11-15 | 0 | 425,300 | 0 | 279,800 | 0 | 145,500 |
| 2024-11-08 | 300 | 408,400 | 300 | 263,700 | 0 | 144,700 |
| 2024-11-01 | 0 | 403,100 | 0 | 253,000 | 0 | 150,100 |
| 2024-10-25 | 0 | 390,100 | 0 | 247,400 | 0 | 142,700 |
| 2024-10-18 | 0 | 391,000 | 0 | 254,000 | 0 | 137,000 |
| 2024-10-11 | 0 | 385,400 | 0 | 253,100 | 0 | 132,300 |
| 2024-10-04 | 0 | 394,300 | 0 | 252,100 | 0 | 142,200 |
| 2024-09-27 | 0 | 416,800 | 0 | 273,200 | 0 | 143,600 |
| 2024-09-20 | 0 | 452,700 | 0 | 304,700 | 0 | 148,000 |
| 2024-09-13 | 800 | 430,700 | 800 | 278,200 | 0 | 152,500 |
| 2024-09-06 | 0 | 421,100 | 0 | 261,800 | 0 | 159,300 |
| 2024-08-30 | 0 | 771,900 | 0 | 602,000 | 0 | 169,900 |
| 2024-08-23 | 0 | 725,400 | 0 | 583,800 | 0 | 141,600 |
| 2024-08-16 | 1,600 | 667,100 | 1,600 | 545,700 | 0 | 121,400 |
| 2024-08-09 | 0 | 557,500 | 0 | 525,400 | 0 | 32,100 |
| 2024-08-02 | 0 | 574,200 | 0 | 531,900 | 0 | 42,300 |
| 2024-07-26 | 0 | 582,700 | 0 | 538,400 | 0 | 44,300 |
| 2024-07-19 | 0 | 589,300 | 0 | 550,000 | 0 | 39,300 |
| 2024-07-12 | 0 | 592,000 | 0 | 551,100 | 0 | 40,900 |
| 2024-07-05 | 0 | 594,500 | 0 | 549,500 | 0 | 45,000 |
| 2024-06-28 | 0 | 595,700 | 0 | 549,500 | 0 | 46,200 |
| 2024-06-21 | 0 | 119,300 | 0 | 109,800 | 0 | 9,500 |
| 2024-06-14 | 0 | 118,600 | 0 | 109,200 | 0 | 9,400 |
| 2024-06-07 | 0 | 50,000 | 0 | 36,900 | 0 | 13,100 |
| 2024-05-31 | 0 | 46,100 | 0 | 36,200 | 0 | 9,900 |
| 2024-05-24 | 0 | 46,600 | 0 | 36,800 | 0 | 9,800 |
| 2024-05-17 | 0 | 47,300 | 0 | 36,700 | 0 | 10,600 |
| 2024-05-10 | 0 | 331,000 | 0 | 194,800 | 0 | 136,200 |
| 2024-05-02 | 0 | 331,100 | 0 | 194,800 | 0 | 136,300 |
| 2024-04-26 | 0 | 332,100 | 0 | 194,800 | 0 | 137,300 |
| 2024-04-19 | 0 | 332,100 | 0 | 194,800 | 0 | 137,300 |
| 2024-04-12 | 0 | 335,600 | 0 | 194,800 | 0 | 140,800 |
| 2024-04-05 | 0 | 351,300 | 0 | 196,900 | 0 | 154,400 |
| 2024-03-29 | 0 | 352,000 | 0 | 197,200 | 0 | 154,800 |
| 2024-03-22 | 0 | 351,800 | 0 | 197,500 | 0 | 154,300 |
| 2024-03-15 | 0 | 351,700 | 0 | 197,700 | 0 | 154,000 |
| 2024-03-08 | 0 | 351,900 | 0 | 197,800 | 0 | 154,100 |
| 2024-03-01 | 0 | 350,800 | 0 | 197,400 | 0 | 153,400 |
| 2024-02-22 | 0 | 348,900 | 0 | 196,000 | 0 | 152,900 |
| 2024-02-16 | 0 | 348,300 | 0 | 196,000 | 0 | 152,300 |
| 2024-02-09 | 0 | 348,500 | 0 | 196,400 | 0 | 152,100 |
| 2024-02-02 | 0 | 347,700 | 0 | 196,500 | 0 | 151,200 |
| 2024-01-26 | 0 | 347,800 | 0 | 196,500 | 0 | 151,300 |
| 2024-01-19 | 0 | 349,700 | 0 | 198,000 | 0 | 151,700 |
| 2024-01-12 | 0 | 363,700 | 0 | 197,400 | 0 | 166,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3540 | 2 | 2024年度 第3四半期業績 決算説明資料 | 2024-12-10 19:32:05 |
| 3540 | 2 | 2024.03.04 第24期 定時株主総会招集ご通知 | 2024-06-21 13:44:56 |
| 3540 | 2 | 2024.03.18 第24期定時株主総会招集ご通知及び株主総会参考書類の一部訂正について | 2024-06-21 13:44:53 |
| 3540 | 2 | 2024.03.27 2024年定時株主総会決議ご通知 | 2024-06-21 13:44:51 |
| 3540 | 2 | 株式情報 | 歯愛メディカル | 2024-06-19 02:38:58 |
| 3540 | 2 | 株主・投資家の皆様へ | 歯愛メディカル | 2024-06-19 02:38:44 |
| 3540 | 2 | 免責事項 | 歯愛メディカル | 2024-06-14 10:38:57 |
| 3540 | 2 | 電子公告 | 歯愛メディカル | 2024-06-14 10:38:56 |
| 3540 | 2 | IRお問い合わせ | 歯愛メディカル | 2024-06-14 10:38:54 |
| 3540 | 2 | IRカレンダー | 歯愛メディカル | 2024-06-14 10:38:53 |