| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 864 | 870 | 850 | 867 | 38,800 | -3 | 100% | 100% | 105% | ▼ | 103% | 100% | 138% | 89% | 112% |
| 20250120 | 866 | 894 | 860 | 889 | 35,000 | 22 | 103% | 103% | 90% | ▲ | 98% | 101% | 135% | 91% | 115% |
| 20250121 | 888 | 888 | 870 | 870 | 27,600 | -19 | 98% | 98% | 79% | ▼ | 99% | 104% | 137% | 89% | 112% |
| 20250122 | 872 | 878 | 856 | 860 | 23,900 | -10 | 99% | 99% | 87% | ▼▼ | 100% | 105% | 139% | 88% | 111% |
| 20250123 | 860 | 870 | 860 | 861 | 16,000 | 1 | 100% | 100% | 67% | ▲ | 100% | 102% | 137% | 88% | 109% |
| 20250124 | 870 | 884 | 865 | 870 | 27,500 | 9 | 101% | 100% | 172% | ▲▲ | 103% | 100% | 137% | 89% | 110% |
| 20250127 | 872 | 947 | 872 | 901 | 140,000 | 31 | 104% | 103% | 509% | ▲▲▲ | 101% | 97% | 133% | 92% | 114% |
| 20250128 | 900 | 913 | 889 | 906 | 23,600 | 5 | 101% | 101% | 17% | ▲▲▲▲ | 98% | 96% | 132% | 93% | 115% |
| 20250129 | 908 | 908 | 890 | 890 | 20,400 | -16 | 98% | 98% | 86% | ▼ | 98% | 98% | 134% | 91% | 113% |
| 20250130 | 890 | 891 | 875 | 875 | 27,300 | -15 | 98% | 98% | 134% | ▼▼ | 99% | 101% | 137% | 90% | 111% |
| 20250131 | 875 | 884 | 855 | 869 | 30,300 | -6 | 99% | 99% | 111% | ▼▼▼ | 100% | 104% | 138% | 89% | 110% |
| 20250203 | 869 | 888 | 866 | 870 | 22,000 | 1 | 100% | 100% | 73% | ▲ | 98% | 120% | 136% | 89% | 110% |
| 20250204 | 879 | 880 | 858 | 859 | 21,000 | -11 | 99% | 98% | 95% | ▼ | 101% | 140% | 139% | 88% | 107% |
| 20250205 | 857 | 872 | 857 | 868 | 10,200 | 9 | 101% | 101% | 49% | ▲ | 102% | 138% | 138% | 89% | 102% |
| 20250206 | 866 | 892 | 866 | 881 | 28,500 | 13 | 101% | 102% | 279% | ▲▲ | 101% | 133% | 133% | 90% | 103% |
| 20250207 | 896 | 909 | 860 | 906 | 74,800 | 25 | 103% | 101% | 262% | ▲▲▲ | 100% | 113% | 113% | 93% | 105% |
| 20250210 | 1,056 | 1,056 | 1,056 | 1,056 | 21,400 | 150 | 117% | 100% | 29% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 123% |
| 20250212 | 1,197 | 1,199 | 1,196 | 1,196 | 455,900 | 140 | 113% | 100% | 2130% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 139% |
| 20250213 | 1,196 | 1,197 | 1,196 | 1,196 | 130,100 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250214 | 1,196 | 1,197 | 1,195 | 1,195 | 249,400 | -1 | 100% | 100% | 192% | ▼ | 100% | 100% | 100% | 100% | 139% |
| 20250217 | 1,196 | 1,197 | 1,195 | 1,195 | 103,800 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250218 | 1,195 | 1,196 | 1,195 | 1,195 | 71,100 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250219 | 1,195 | 1,196 | 1,195 | 1,195 | 71,500 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250220 | 1,195 | 1,196 | 1,195 | 1,195 | 76,100 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250225 | 1,195 | 1,196 | 1,195 | 1,195 | 76,800 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250226 | 1,195 | 1,196 | 1,195 | 1,195 | 36,500 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250227 | 1,195 | 1,196 | 1,195 | 1,195 | 36,700 | 0 | 100% | 100% | 101% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250228 | 1,195 | 1,196 | 1,195 | 1,195 | 39,800 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250303 | 1,195 | 1,196 | 1,195 | 1,195 | 34,400 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250304 | 1,195 | 1,196 | 1,195 | 1,195 | 37,700 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250305 | 1,195 | 1,196 | 1,195 | 1,195 | 32,800 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250306 | 1,195 | 1,196 | 1,195 | 1,195 | 48,100 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 100% | 100% | 139% |
| 20250307 | 1,195 | 1,196 | 1,195 | 1,195 | 32,100 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 138% |
| 20250310 | 1,196 | 1,199 | 1,196 | 1,196 | 71,000 | 1 | 100% | 100% | 221% | ▲ | 100% | 100% | 100% | 100% | 136% |
| 20250311 | 1,197 | 1,198 | 1,196 | 1,196 | 35,300 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 100% | 132% |
| 20250312 | 1,196 | 1,199 | 1,196 | 1,197 | 23,700 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 100% | 100% | 113% |
| 20250313 | 1,198 | 1,198 | 1,197 | 1,197 | 9,300 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250314 | 1,197 | 1,198 | 1,197 | 1,197 | 14,200 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250317 | 1,198 | 1,198 | 1,197 | 1,197 | 33,500 | 0 | 100% | 100% | 236% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250318 | 1,198 | 1,198 | 1,197 | 1,198 | 19,000 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250319 | 1,197 | 1,198 | 1,197 | 1,197 | 40,300 | -1 | 100% | 100% | 212% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250321 | 1,197 | 1,198 | 1,197 | 1,198 | 47,200 | 1 | 100% | 100% | 117% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250324 | 1,197 | 1,197 | 1,197 | 1,197 | 12,400 | -1 | 100% | 100% | 26% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250325 | 1,197 | 1,198 | 1,197 | 1,197 | 19,900 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250326 | 1,197 | 1,199 | 1,197 | 1,198 | 40,600 | 1 | 100% | 100% | 204% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250327 | 1,198 | 1,199 | 1,198 | 1,198 | 13,700 | 0 | 100% | 100% | 34% | -- | 100% | 99% | 100% | 100% | 100% |
| 20250328 | 1,198 | 1,199 | 1,198 | 1,198 | 27,300 | 0 | 100% | 100% | 199% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250331 | 1,198 | 1,199 | 1,198 | 1,198 | 41,800 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250401 | 1,198 | 1,199 | 1,198 | 1,198 | 28,800 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250402 | 1,194 | 1,194 | 1,192 | 1,192 | 32,000 | -6 | 99% | 100% | 111% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20250403 | 1,192 | 1,192 | 1,191 | 1,191 | 17,500 | -1 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250404 | 1,192 | 1,194 | 1,192 | 1,194 | 5,100 | 3 | 100% | 100% | 29% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250408 | 1,191 | 1,196 | 1,191 | 1,193 | 5,200 | -1 | 100% | 100% | 102% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250409 | 1,193 | 1,196 | 1,193 | 1,195 | 3,700 | 2 | 100% | 100% | 71% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250410 | 1,194 | 1,195 | 1,194 | 1,194 | 10,100 | -1 | 100% | 100% | 273% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250411 | 1,195 | 1,200 | 1,195 | 1,196 | 18,100 | 2 | 100% | 100% | 179% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250414 | 1,196 | 1,196 | 1,196 | 1,196 | 4,200 | 0 | 100% | 100% | 23% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250415 | 1,196 | 1,486 | 1,196 | 1,197 | 77,000 | 1 | 100% | 100% | 1833% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250416 | 1,197 | 1,202 | 1,197 | 1,197 | 22,600 | 0 | 100% | 100% | 29% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250417 | 1,197 | 1,199 | 1,197 | 1,197 | 9,500 | 0 | 100% | 100% | 42% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 3,500 | 0 | 2,900 | 0 | 600 |
| 2025-04-04 | 0 | 9,100 | 0 | 3,500 | 0 | 5,600 |
| 2025-03-28 | 0 | 15,100 | 0 | 14,100 | 0 | 1,000 |
| 2025-03-21 | 0 | 18,800 | 0 | 17,800 | 0 | 1,000 |
| 2025-03-14 | 0 | 30,100 | 0 | 26,200 | 0 | 3,900 |
| 2025-03-07 | 0 | 32,000 | 0 | 25,800 | 0 | 6,200 |
| 2025-02-28 | 0 | 38,100 | 0 | 28,300 | 0 | 9,800 |
| 2025-02-21 | 0 | 58,600 | 0 | 41,400 | 0 | 17,200 |
| 2025-02-14 | 0 | 90,800 | 0 | 60,700 | 0 | 30,100 |
| 2025-02-07 | 0 | 167,600 | 0 | 55,900 | 0 | 111,700 |
| 2025-01-31 | 0 | 160,200 | 0 | 59,900 | 0 | 100,300 |
| 2025-01-24 | 0 | 145,300 | 0 | 59,500 | 0 | 85,800 |
| 2025-01-17 | 0 | 155,900 | 0 | 60,700 | 0 | 95,200 |
| 2025-01-10 | 12,100 | 194,200 | 12,100 | 74,300 | 0 | 119,900 |
| 2024-12-27 | 0 | 171,700 | 0 | 78,600 | 0 | 93,100 |
| 2024-12-20 | 0 | 162,500 | 0 | 68,000 | 0 | 94,500 |
| 2024-12-13 | 0 | 171,100 | 0 | 69,400 | 0 | 101,700 |
| 2024-12-06 | 0 | 173,100 | 0 | 70,900 | 0 | 102,200 |
| 2024-11-29 | 0 | 166,300 | 0 | 64,900 | 0 | 101,400 |
| 2024-11-22 | 0 | 164,300 | 0 | 63,100 | 0 | 101,200 |
| 2024-11-15 | 0 | 166,800 | 0 | 63,900 | 0 | 102,900 |
| 2024-11-08 | 0 | 176,400 | 0 | 69,600 | 0 | 106,800 |
| 2024-11-01 | 0 | 162,100 | 0 | 69,400 | 0 | 92,700 |
| 2024-10-25 | 0 | 176,000 | 0 | 69,000 | 0 | 107,000 |
| 2024-10-18 | 0 | 181,700 | 0 | 71,600 | 0 | 110,100 |
| 2024-10-11 | 0 | 180,000 | 0 | 72,400 | 0 | 107,600 |
| 2024-10-04 | 0 | 183,700 | 0 | 74,700 | 0 | 109,000 |
| 2024-09-27 | 0 | 188,800 | 0 | 75,600 | 0 | 113,200 |
| 2024-09-20 | 0 | 205,700 | 0 | 78,400 | 0 | 127,300 |
| 2024-09-13 | 0 | 189,600 | 0 | 73,400 | 0 | 116,200 |
| 2024-09-06 | 0 | 202,200 | 0 | 78,400 | 0 | 123,800 |
| 2024-08-30 | 0 | 216,200 | 0 | 81,200 | 0 | 135,000 |
| 2024-08-23 | 7,500 | 226,400 | 7,500 | 95,000 | 0 | 131,400 |
| 2024-08-16 | 0 | 129,200 | 0 | 64,000 | 0 | 65,200 |
| 2024-08-09 | 0 | 94,600 | 0 | 52,400 | 0 | 42,200 |
| 2024-08-02 | 0 | 124,300 | 0 | 82,700 | 0 | 41,600 |
| 2024-07-26 | 0 | 143,700 | 0 | 81,500 | 0 | 62,200 |
| 2024-07-19 | 0 | 148,500 | 0 | 82,900 | 0 | 65,600 |
| 2024-07-12 | 0 | 129,400 | 0 | 78,300 | 0 | 51,100 |
| 2024-07-05 | 0 | 130,400 | 0 | 78,500 | 0 | 51,900 |
| 2024-06-28 | 0 | 129,500 | 0 | 78,900 | 0 | 50,600 |
| 2024-06-21 | 0 | 129,200 | 0 | 79,400 | 0 | 49,800 |
| 2024-06-14 | 0 | 131,100 | 0 | 79,200 | 0 | 51,900 |
| 2024-06-07 | 0 | 132,800 | 0 | 79,100 | 0 | 53,700 |
| 2024-05-31 | 0 | 134,800 | 0 | 78,700 | 0 | 56,100 |
| 2024-05-24 | 0 | 135,200 | 0 | 79,000 | 0 | 56,200 |
| 2024-05-17 | 200 | 139,300 | 200 | 82,600 | 0 | 56,700 |
| 2024-05-10 | 0 | 137,400 | 0 | 82,700 | 0 | 54,700 |
| 2024-05-02 | 0 | 137,100 | 0 | 83,400 | 0 | 53,700 |
| 2024-04-26 | 0 | 146,300 | 0 | 83,500 | 0 | 62,800 |
| 2024-04-19 | 0 | 146,200 | 0 | 83,500 | 0 | 62,700 |
| 2024-04-12 | 0 | 154,900 | 0 | 81,800 | 0 | 73,100 |
| 2024-04-05 | 0 | 157,200 | 0 | 81,700 | 0 | 75,500 |
| 2024-03-29 | 0 | 159,000 | 0 | 81,200 | 0 | 77,800 |
| 2024-03-22 | 0 | 161,500 | 0 | 81,700 | 0 | 79,800 |
| 2024-03-15 | 0 | 164,200 | 0 | 84,800 | 0 | 79,400 |
| 2024-03-08 | 0 | 163,500 | 0 | 84,400 | 0 | 79,100 |
| 2024-03-01 | 0 | 165,900 | 0 | 84,500 | 0 | 81,400 |
| 2024-02-22 | 0 | 167,400 | 0 | 83,800 | 0 | 83,600 |
| 2024-02-16 | 0 | 169,300 | 0 | 84,100 | 0 | 85,200 |
| 2024-02-09 | 0 | 159,300 | 0 | 83,400 | 0 | 75,900 |
| 2024-02-02 | 0 | 158,000 | 0 | 86,700 | 0 | 71,300 |
| 2024-01-26 | 0 | 161,100 | 0 | 90,000 | 0 | 71,100 |
| 2024-01-19 | 0 | 165,100 | 0 | 93,400 | 0 | 71,700 |
| 2024-01-12 | 0 | 181,800 | 0 | 91,800 | 0 | 90,000 |
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 |
|---|---|---|---|
| 3604 | 1 | 医療・衛生材料の川本産業株式会社 | 2025-04-17 14:24:50 |
| 3604 | 2 | 支配株主であるエア・ウォーター株式会社による当社株式に対する公開買付けの結果に関するお知らせ | 医療・衛生材料の川本産業株式会社 | 2025-04-04 20:30:48 |
| 3604 | 2 | （開示事項の経過）臨時株主総会の不開催及び基準日の取消しに関するお知らせ | 医療・衛生材料の川本産業株式会社 | 2025-04-04 20:30:47 |
| 3604 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ | 医療・衛生材料の川本産業株式会社 | 2025-03-24 22:31:02 |
| 3604 | 2 | 2025年3月期 第3四半期決算短信を掲載しました。 | 医療・衛生材料の川本産業株式会社 | 2025-02-08 04:30:01 |
| 3604 | 2 | 支配株主であるエア・ウォーター株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ | 医療・衛生材料の川本産業株式会社 | 2025-02-08 04:29:58 |
| 3604 | 2 | 2025年3月期 半期報告書を掲載しました。 | 医療・衛生材料の川本産業株式会社 | 2024-11-13 16:32:45 |
| 3604 | 2 | 2025年3月期 第2四半期(中間期)決算短信を掲載しました。 | 医療・衛生材料の川本産業株式会社 | 2024-11-06 02:29:03 |
| 3604 | 2 | 2025年3月期 第2四半期(中間期)決算概要説明資料を掲載しました。 | 医療・衛生材料の川本産業株式会社 | 2024-11-06 02:29:00 |
| 3604 | 2 | 2025年3月期 第1四半期決算短信を掲載しました。 | 医療・衛生材料の川本産業株式会社 | 2024-08-06 01:32:04 |