| 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 | 1,301 | 1,308 | 1,239 | 1,250 | 59,500 | -49 | 96% | 96% | 88% | ▼▼ | 103% | 99% | 110% | 95% | 109% |
| 20240925 | 1,232 | 1,273 | 1,221 | 1,271 | 42,800 | 21 | 102% | 103% | 72% | ▲ | 98% | 96% | 107% | 97% | 111% |
| 20240926 | 1,271 | 1,271 | 1,236 | 1,250 | 57,300 | -21 | 98% | 98% | 134% | ▼ | 101% | 98% | 108% | 95% | 109% |
| 20240927 | 1,263 | 1,280 | 1,238 | 1,280 | 48,700 | 30 | 102% | 101% | 85% | ▲ | 100% | 104% | 107% | 97% | 112% |
| 20240930 | 1,224 | 1,256 | 1,200 | 1,223 | 62,500 | -57 | 96% | 100% | 128% | ▼ | 99% | 103% | 104% | 93% | 107% |
| 20241001 | 1,235 | 1,250 | 1,215 | 1,224 | 35,600 | 1 | 100% | 99% | 57% | ▲ | 99% | 107% | 106% | 93% | 107% |
| 20241002 | 1,211 | 1,230 | 1,190 | 1,195 | 37,800 | -29 | 98% | 99% | 106% | ▼ | 101% | 106% | 103% | 91% | 104% |
| 20241003 | 1,225 | 1,238 | 1,186 | 1,238 | 41,800 | 43 | 104% | 101% | 111% | ▲ | 103% | 105% | 102% | 94% | 108% |
| 20241004 | 1,239 | 1,285 | 1,230 | 1,270 | 30,500 | 32 | 103% | 103% | 73% | ▲▲ | 100% | 107% | 94% | 97% | 111% |
| 20241007 | 1,275 | 1,279 | 1,236 | 1,271 | 48,200 | 1 | 100% | 100% | 158% | ▲▲▲ | 103% | 108% | 94% | 97% | 111% |
| 20241008 | 1,254 | 1,309 | 1,254 | 1,292 | 76,500 | 21 | 102% | 103% | 159% | ▲▲▲▲ | 100% | 101% | 91% | 98% | 111% |
| 20241009 | 1,299 | 1,307 | 1,274 | 1,299 | 24,900 | 7 | 101% | 100% | 33% | ▲▲▲▲▲ | 98% | 98% | 91% | 99% | 112% |
| 20241010 | 1,307 | 1,307 | 1,270 | 1,279 | 25,700 | -20 | 98% | 98% | 103% | ▼ | 106% | 100% | 94% | 97% | 110% |
| 20241011 | 1,279 | 1,366 | 1,279 | 1,359 | 120,700 | 80 | 106% | 106% | 470% | ▲ | 99% | 95% | 90% | 100% | 114% |
| 20241015 | 1,329 | 1,359 | 1,281 | 1,313 | 92,900 | -46 | 97% | 99% | 77% | ▼ | 99% | 98% | 92% | 97% | 110% |
| 20241016 | 1,298 | 1,303 | 1,268 | 1,284 | 56,700 | -29 | 98% | 99% | 61% | ▼▼ | 99% | 92% | 92% | 94% | 107% |
| 20241017 | 1,296 | 1,315 | 1,277 | 1,279 | 22,200 | -5 | 100% | 99% | 39% | ▼▼▼ | 99% | 91% | 94% | 94% | 107% |
| 20241018 | 1,279 | 1,279 | 1,244 | 1,266 | 38,600 | -13 | 99% | 99% | 174% | ▼▼▼▼ | 100% | 90% | 94% | 93% | 106% |
| 20241021 | 1,266 | 1,279 | 1,252 | 1,267 | 21,300 | 1 | 100% | 100% | 55% | ▲ | 95% | 92% | 95% | 93% | 106% |
| 20241022 | 1,256 | 1,258 | 1,180 | 1,198 | 95,100 | -69 | 95% | 95% | 446% | ▼ | 99% | 99% | 102% | 88% | 100% |
| 20241023 | 1,176 | 1,176 | 1,138 | 1,159 | 61,500 | -39 | 97% | 99% | 65% | ▼▼ | 100% | 104% | 105% | 85% | 100% |
| 20241024 | 1,140 | 1,153 | 1,122 | 1,144 | 42,400 | -15 | 99% | 100% | 69% | ▼▼▼ | 98% | 103% | 104% | 84% | 100% |
| 20241025 | 1,150 | 1,150 | 1,124 | 1,130 | 35,700 | -14 | 99% | 98% | 84% | ▼▼▼▼ | 101% | 103% | 104% | 83% | 100% |
| 20241028 | 1,136 | 1,165 | 1,127 | 1,150 | 30,700 | 20 | 102% | 101% | 86% | ▲ | 100% | 98% | 97% | 85% | 102% |
| 20241029 | 1,158 | 1,165 | 1,144 | 1,160 | 22,800 | 10 | 101% | 100% | 74% | ▲▲ | 101% | 99% | 93% | 85% | 103% |
| 20241030 | 1,174 | 1,198 | 1,147 | 1,184 | 36,200 | 24 | 102% | 101% | 159% | ▲▲▲ | 99% | 98% | 93% | 87% | 105% |
| 20241031 | 1,183 | 1,183 | 1,150 | 1,169 | 40,000 | -15 | 99% | 99% | 110% | ▼ | 99% | 103% | 95% | 86% | 103% |
| 20241101 | 1,149 | 1,160 | 1,129 | 1,133 | 26,900 | -36 | 97% | 99% | 67% | ▼▼ | 99% | 104% | 89% | 83% | 100% |
| 20241105 | 1,154 | 1,154 | 1,120 | 1,137 | 25,100 | 4 | 100% | 99% | 93% | ▲ | 101% | 104% | 90% | 84% | 101% |
| 20241106 | 1,146 | 1,175 | 1,138 | 1,162 | 33,200 | 25 | 102% | 101% | 132% | ▲▲ | 96% | 101% | 88% | 86% | 103% |
| 20241107 | 1,162 | 1,167 | 1,113 | 1,116 | 59,600 | -46 | 96% | 96% | 180% | ▼ | 107% | 102% | 92% | 82% | 100% |
| 20241108 | 1,100 | 1,195 | 1,100 | 1,180 | 117,000 | 64 | 106% | 107% | 196% | ▲ | 101% | 90% | 85% | 87% | 106% |
| 20241111 | 1,182 | 1,222 | 1,182 | 1,196 | 79,100 | 16 | 101% | 101% | 68% | ▲▲ | 98% | 91% | 84% | 88% | 107% |
| 20241112 | 1,207 | 1,207 | 1,176 | 1,179 | 64,100 | -17 | 99% | 98% | 81% | ▼ | 95% | 93% | 86% | 90% | 106% |
| 20241113 | 1,180 | 1,207 | 1,117 | 1,126 | 109,400 | -53 | 96% | 95% | 171% | ▼▼ | 93% | 91% | 90% | 88% | 101% |
| 20241114 | 1,126 | 1,126 | 1,042 | 1,050 | 138,000 | -76 | 93% | 93% | 126% | ▼▼▼ | 101% | 98% | 97% | 82% | 100% |
| 20241115 | 1,050 | 1,073 | 1,043 | 1,064 | 26,800 | 14 | 101% | 101% | 19% | ▲ | 102% | 96% | 95% | 84% | 101% |
| 20241118 | 1,070 | 1,095 | 1,061 | 1,095 | 38,500 | 31 | 103% | 102% | 144% | ▲▲ | 98% | 95% | 98% | 86% | 104% |
| 20241119 | 1,035 | 1,041 | 985 | 1,014 | 190,100 | -81 | 93% | 98% | 494% | ▼ | 103% | 91% | 101% | 85% | 100% |
| 20241120 | 1,003 | 1,030 | 999 | 1,030 | 41,300 | 16 | 102% | 103% | 22% | ▲ | 102% | 91% | 101% | 86% | 102% |
| 20241121 | 1,007 | 1,033 | 1,003 | 1,023 | 59,900 | -7 | 99% | 102% | 145% | ▼ | 99% | 96% | 102% | 86% | 101% |
| 20241122 | 998 | 1,020 | 984 | 984 | 201,500 | -39 | 96% | 99% | 336% | ▼▼ | 97% | 108% | 108% | 82% | 100% |
| 20241125 | 939 | 949 | 903 | 911 | 907,800 | -73 | 93% | 97% | 451% | ▼▼▼ | 103% | 115% | 116% | 76% | 100% |
| 20241126 | 881 | 927 | 880 | 908 | 879,700 | -3 | 100% | 103% | 97% | ▼▼▼▼ | 103% | 108% | 114% | 76% | 100% |
| 20241127 | 895 | 928 | 891 | 921 | 111,800 | 13 | 101% | 103% | 13% | ▲ | 104% | 105% | 111% | 77% | 101% |
| 20241128 | 919 | 964 | 919 | 960 | 148,400 | 39 | 104% | 104% | 133% | ▲▲ | 104% | 99% | 103% | 80% | 106% |
| 20241129 | 975 | 1,014 | 963 | 1,010 | 196,700 | 50 | 105% | 104% | 133% | ▲▲▲ | 96% | 96% | 99% | 84% | 111% |
| 20241202 | 1,003 | 1,003 | 958 | 958 | 115,300 | -52 | 95% | 96% | 59% | ▼ | 102% | 101% | 105% | 80% | 106% |
| 20241203 | 952 | 969 | 947 | 967 | 62,700 | 9 | 101% | 102% | 54% | ▲ | 101% | 101% | 101% | 81% | 106% |
| 20241204 | 955 | 977 | 936 | 969 | 89,500 | 2 | 100% | 101% | 143% | ▲▲ | 98% | 100% | 99% | 81% | 107% |
| 20241205 | 980 | 1,012 | 964 | 964 | 173,300 | -5 | 99% | 98% | 194% | ▼ | 100% | 105% | 100% | 81% | 106% |
| 20241206 | 967 | 967 | 946 | 963 | 63,400 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 106% | 0% | 81% | 106% |
| 20241209 | 962 | 979 | 956 | 961 | 40,100 | -2 | 100% | 100% | 63% | ▼▼▼ | 97% | 105% | 0% | 82% | 106% |
| 20241210 | 954 | 954 | 924 | 924 | 79,600 | -37 | 96% | 97% | 199% | ▼▼▼▼ | 104% | 106% | 0% | 82% | 102% |
| 20241211 | 936 | 997 | 930 | 977 | 132,500 | 53 | 106% | 104% | 166% | ▲ | 103% | 101% | 0% | 89% | 108% |
| 20241212 | 989 | 1,018 | 986 | 1,018 | 104,800 | 41 | 104% | 103% | 79% | ▲▲ | 98% | 95% | 0% | 93% | 112% |
| 20241213 | 1,018 | 1,025 | 981 | 1,001 | 178,800 | -17 | 98% | 98% | 171% | ▼ | 97% | 97% | 0% | 91% | 110% |
| 20241216 | 1,001 | 1,001 | 950 | 968 | 131,400 | -33 | 97% | 97% | 73% | ▼▼ | 104% | 101% | 0% | 94% | 107% |
| 20241217 | 959 | 1,000 | 959 | 996 | 82,800 | 28 | 103% | 104% | 63% | ▲ | 96% | 0% | 0% | 97% | 110% |
| 20241218 | 994 | 994 | 950 | 957 | 115,800 | -39 | 96% | 96% | 140% | ▼ | 102% | 0% | 0% | 94% | 105% |
| 20241219 | 951 | 977 | 949 | 968 | 73,000 | 11 | 101% | 102% | 63% | ▲ | 98% | 0% | 0% | 95% | 107% |
| 20241220 | 983 | 983 | 953 | 967 | 79,800 | -1 | 100% | 98% | 109% | ▼ | % | % | % | 95% | 106% |
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 | 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 | 1 | Ciメディカル | 2024-12-21 18:25:56 |
| 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 |