| 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 | 312 | 314 | 310 | 314 | 14,300 | 2 | 101% | 101% | 292% | ▲▲ | 100% | 100% | 103% | 95% | 101% |
| 20250311 | 314 | 315 | 312 | 315 | 3,300 | 1 | 100% | 100% | 23% | ▲▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20250312 | 316 | 316 | 312 | 312 | 6,500 | -3 | 99% | 99% | 197% | ▼ | 103% | 104% | 103% | 95% | 101% |
| 20250313 | 312 | 320 | 310 | 320 | 386,100 | 8 | 103% | 103% | 5940% | ▲ | 98% | 102% | 99% | 97% | 103% |
| 20250314 | 320 | 323 | 306 | 313 | 93,800 | -7 | 98% | 98% | 24% | ▼ | 101% | 104% | 101% | 95% | 101% |
| 20250317 | 313 | 316 | 313 | 315 | 7,500 | 2 | 101% | 101% | 8% | ▲ | 99% | 103% | 100% | 97% | 102% |
| 20250318 | 317 | 317 | 315 | 315 | 6,800 | 0 | 100% | 99% | 91% | -- | 102% | 102% | 98% | 97% | 102% |
| 20250319 | 318 | 325 | 318 | 323 | 19,100 | 8 | 103% | 102% | 281% | ▲ | 101% | 99% | 93% | 100% | 104% |
| 20250321 | 325 | 331 | 324 | 327 | 14,800 | 4 | 101% | 101% | 77% | ▲▲ | 99% | 98% | 93% | 100% | 105% |
| 20250324 | 328 | 333 | 325 | 325 | 11,500 | -2 | 99% | 99% | 78% | ▼ | 99% | 98% | 94% | 99% | 105% |
| 20250325 | 327 | 327 | 324 | 325 | 11,000 | 0 | 100% | 99% | 96% | -- | 99% | 98% | 96% | 99% | 105% |
| 20250326 | 324 | 324 | 320 | 322 | 11,600 | -3 | 99% | 99% | 105% | ▼ | 99% | 98% | 96% | 98% | 104% |
| 20250327 | 324 | 324 | 320 | 320 | 10,000 | -2 | 99% | 99% | 86% | ▼▼ | 99% | 98% | 97% | 98% | 103% |
| 20250328 | 324 | 324 | 319 | 320 | 9,500 | 0 | 100% | 99% | 95% | -- | 98% | 96% | 98% | 98% | 103% |
| 20250331 | 323 | 323 | 316 | 316 | 20,000 | -4 | 99% | 98% | 211% | ▼ | 98% | 91% | 99% | 97% | 102% |
| 20250401 | 323 | 323 | 315 | 315 | 13,000 | -1 | 100% | 98% | 65% | ▼▼ | 100% | 89% | 102% | 96% | 101% |
| 20250402 | 318 | 318 | 315 | 317 | 10,800 | 2 | 101% | 100% | 83% | ▲ | 99% | 92% | 104% | 97% | 102% |
| 20250403 | 314 | 314 | 308 | 311 | 32,000 | -6 | 98% | 99% | 296% | ▼ | 95% | 94% | 106% | 95% | 100% |
| 20250404 | 309 | 309 | 284 | 294 | 58,900 | -17 | 95% | 95% | 184% | ▼▼ | 100% | 104% | 115% | 90% | 100% |
| 20250408 | 284 | 287 | 281 | 284 | 18,600 | -10 | 97% | 100% | 32% | ▼▼▼ | 97% | 101% | 112% | 87% | 100% |
| 20250409 | 292 | 292 | 280 | 284 | 26,900 | 0 | 100% | 97% | 145% | -- | 100% | 102% | 113% | 87% | 100% |
| 20250410 | 290 | 296 | 286 | 289 | 35,500 | 5 | 102% | 100% | 132% | ▲ | 101% | 105% | 113% | 88% | 102% |
| 20250411 | 289 | 293 | 285 | 292 | 16,900 | 3 | 101% | 101% | 48% | ▲▲ | 99% | 101% | 109% | 89% | 103% |
| 20250414 | 300 | 300 | 292 | 296 | 15,500 | 4 | 101% | 99% | 92% | ▲▲▲ | 100% | 103% | 110% | 91% | 104% |
| 20250415 | 296 | 297 | 294 | 296 | 12,900 | 0 | 100% | 100% | 83% | -- | 100% | 103% | 110% | 91% | 104% |
| 20250416 | 298 | 298 | 295 | 297 | 8,800 | 1 | 100% | 100% | 68% | ▲ | 102% | 104% | 110% | 91% | 105% |
| 20250417 | 298 | 303 | 297 | 303 | 8,500 | 6 | 102% | 102% | 97% | ▲▲ | 100% | 102% | 108% | 93% | 107% |
| 20250418 | 303 | 304 | 302 | 303 | 5,800 | 0 | 100% | 100% | 68% | -- | 101% | 104% | 108% | 93% | 107% |
| 20250421 | 303 | 305 | 303 | 305 | 12,500 | 2 | 101% | 101% | 216% | ▲ | 101% | 104% | 107% | 94% | 107% |
| 20250422 | 305 | 308 | 304 | 307 | 10,100 | 2 | 101% | 101% | 81% | ▲▲ | 101% | 104% | 106% | 94% | 108% |
| 20250423 | 308 | 310 | 306 | 310 | 9,800 | 3 | 101% | 101% | 97% | ▲▲▲ | 98% | 104% | 104% | 96% | 109% |
| 20250424 | 313 | 313 | 308 | 308 | 13,400 | -2 | 99% | 98% | 137% | ▼ | 101% | 105% | 106% | 96% | 108% |
| 20250425 | 311 | 315 | 310 | 314 | 11,700 | 6 | 102% | 101% | 87% | ▲ | 101% | 104% | 105% | 98% | 111% |
| 20250428 | 314 | 318 | 314 | 318 | 13,300 | 4 | 101% | 101% | 114% | ▲▲ | 101% | 103% | 103% | 100% | 112% |
| 20250430 | 319 | 321 | 318 | 321 | 7,100 | 3 | 101% | 101% | 53% | ▲▲▲ | 101% | 102% | 102% | 100% | 113% |
| 20250501 | 322 | 325 | 321 | 325 | 12,300 | 4 | 101% | 101% | 173% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 114% |
| 20250502 | 325 | 327 | 323 | 327 | 12,400 | 2 | 101% | 101% | 101% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 115% |
| 20250507 | 327 | 328 | 326 | 327 | 10,600 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 101% | 100% | 115% |
| 20250508 | 327 | 327 | 325 | 327 | 11,200 | 0 | 100% | 100% | 106% | -- | 100% | 99% | 101% | 100% | 115% |
| 20250509 | 327 | 328 | 325 | 326 | 6,700 | -1 | 100% | 100% | 60% | ▼ | 100% | 99% | 101% | 100% | 115% |
| 20250512 | 326 | 328 | 326 | 326 | 11,700 | 0 | 100% | 100% | 175% | -- | 100% | 99% | 100% | 100% | 113% |
| 20250513 | 328 | 328 | 326 | 327 | 7,500 | 1 | 100% | 100% | 64% | ▲ | 99% | 99% | 100% | 100% | 112% |
| 20250514 | 328 | 328 | 325 | 325 | 6,100 | -2 | 99% | 99% | 81% | ▼ | 98% | 100% | 99% | 99% | 110% |
| 20250515 | 327 | 338 | 318 | 322 | 538,500 | -3 | 99% | 98% | 8828% | ▼▼ | 99% | 101% | 98% | 98% | 109% |
| 20250516 | 322 | 331 | 316 | 318 | 53,700 | -4 | 99% | 99% | 10% | ▼▼▼ | 102% | 103% | 99% | 97% | 107% |
| 20250519 | 318 | 324 | 318 | 324 | 10,200 | 6 | 102% | 102% | 19% | ▲ | 99% | 102% | 96% | 99% | 107% |
| 20250520 | 324 | 324 | 321 | 321 | 7,100 | -3 | 99% | 99% | 70% | ▼ | 101% | 102% | 96% | 98% | 106% |
| 20250521 | 323 | 326 | 322 | 326 | 7,800 | 5 | 102% | 101% | 110% | ▲ | 99% | 101% | 95% | 100% | 107% |
| 20250522 | 326 | 326 | 322 | 324 | 9,000 | -2 | 99% | 99% | 115% | ▼ | 101% | 102% | 96% | 99% | 106% |
| 20250523 | 324 | 326 | 323 | 326 | 8,400 | 2 | 101% | 101% | 93% | ▲ | 101% | 99% | 0% | 100% | 106% |
| 20250526 | 326 | 329 | 326 | 329 | 9,700 | 3 | 101% | 101% | 115% | ▲▲ | 99% | 96% | 0% | 100% | 107% |
| 20250527 | 329 | 330 | 324 | 326 | 21,300 | -3 | 99% | 99% | 220% | ▼ | 100% | 95% | 0% | 99% | 104% |
| 20250528 | 329 | 329 | 327 | 329 | 20,000 | 3 | 101% | 100% | 94% | ▲ | 104% | 100% | 0% | 100% | 103% |
| 20250529 | 311 | 323 | 310 | 323 | 41,100 | -6 | 98% | 104% | 206% | ▼ | 98% | 96% | 0% | 98% | 102% |
| 20250530 | 322 | 322 | 315 | 317 | 14,700 | -6 | 98% | 98% | 36% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20250602 | 315 | 316 | 311 | 314 | 10,600 | -3 | 99% | 100% | 72% | ▼▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20250603 | 314 | 314 | 312 | 312 | 4,900 | -2 | 99% | 99% | 46% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20250604 | 312 | 313 | 303 | 307 | 17,100 | -5 | 98% | 98% | 349% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250605 | 307 | 310 | 306 | 308 | 20,100 | 1 | 100% | 100% | 118% | ▲ | 101% | 0% | 0% | 94% | 100% |
| 20250606 | 308 | 311 | 308 | 310 | 328,000 | 2 | 101% | 101% | 1632% | ▲▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 147,700 | 0 | 90,000 | 0 | 57,700 |
| 2025-05-23 | 0 | 144,500 | 0 | 92,000 | 0 | 52,500 |
| 2025-05-16 | 0 | 148,700 | 0 | 92,900 | 0 | 55,800 |
| 2025-05-09 | 0 | 154,200 | 0 | 92,800 | 0 | 61,400 |
| 2025-05-02 | 0 | 154,900 | 0 | 93,800 | 0 | 61,100 |
| 2025-04-25 | 0 | 154,800 | 0 | 95,000 | 0 | 59,800 |
| 2025-04-18 | 0 | 153,000 | 0 | 91,400 | 0 | 61,600 |
| 2025-04-11 | 0 | 155,700 | 0 | 93,000 | 0 | 62,700 |
| 2025-04-04 | 0 | 165,400 | 0 | 100,600 | 0 | 64,800 |
| 2025-03-28 | 0 | 170,000 | 0 | 105,100 | 0 | 64,900 |
| 2025-03-21 | 0 | 501,900 | 0 | 427,400 | 0 | 74,500 |
| 2025-03-14 | 0 | 504,100 | 0 | 430,000 | 0 | 74,100 |
| 2025-03-07 | 0 | 158,300 | 0 | 87,100 | 0 | 71,200 |
| 2025-02-28 | 0 | 158,400 | 0 | 87,300 | 0 | 71,100 |
| 2025-02-21 | 0 | 159,100 | 0 | 86,700 | 0 | 72,400 |
| 2025-02-14 | 0 | 171,900 | 0 | 96,300 | 0 | 75,600 |
| 2025-02-07 | 0 | 169,700 | 0 | 92,800 | 0 | 76,900 |
| 2025-01-31 | 0 | 215,100 | 0 | 93,600 | 0 | 121,500 |
| 2025-01-24 | 0 | 197,000 | 0 | 96,000 | 0 | 101,000 |
| 2025-01-17 | 0 | 187,200 | 0 | 95,300 | 0 | 91,900 |
| 2025-01-10 | 0 | 186,800 | 0 | 91,300 | 0 | 95,500 |
| 2024-12-27 | 0 | 148,000 | 0 | 86,400 | 0 | 61,600 |
| 2024-12-20 | 0 | 121,100 | 0 | 89,900 | 0 | 31,200 |
| 2024-12-13 | 0 | 120,600 | 0 | 88,800 | 0 | 31,800 |
| 2024-12-06 | 0 | 120,000 | 0 | 88,600 | 0 | 31,400 |
| 2024-11-29 | 0 | 118,900 | 0 | 86,100 | 0 | 32,800 |
| 2024-11-22 | 0 | 117,400 | 0 | 87,600 | 0 | 29,800 |
| 2024-11-15 | 0 | 116,400 | 0 | 87,600 | 0 | 28,800 |
| 2024-11-08 | 0 | 106,600 | 0 | 76,000 | 0 | 30,600 |
| 2024-11-01 | 0 | 118,100 | 0 | 85,900 | 0 | 32,200 |
| 2024-10-25 | 0 | 130,200 | 0 | 85,500 | 0 | 44,700 |
| 2024-10-18 | 0 | 129,800 | 0 | 86,300 | 0 | 43,500 |
| 2024-10-11 | 0 | 139,500 | 0 | 96,300 | 0 | 43,200 |
| 2024-10-04 | 0 | 132,500 | 0 | 88,400 | 0 | 44,100 |
| 2024-09-27 | 0 | 138,100 | 0 | 88,200 | 0 | 49,900 |
| 2024-09-20 | 0 | 143,700 | 0 | 88,300 | 0 | 55,400 |
| 2024-09-13 | 0 | 145,200 | 0 | 88,300 | 0 | 56,900 |
| 2024-09-06 | 0 | 147,700 | 0 | 88,800 | 0 | 58,900 |
| 2024-08-30 | 0 | 158,500 | 0 | 98,700 | 0 | 59,800 |
| 2024-08-23 | 0 | 156,700 | 0 | 102,000 | 0 | 54,700 |
| 2024-08-16 | 0 | 153,400 | 0 | 101,200 | 0 | 52,200 |
| 2024-08-09 | 0 | 147,500 | 0 | 100,500 | 0 | 47,000 |
| 2024-08-02 | 0 | 176,000 | 0 | 117,200 | 0 | 58,800 |
| 2024-07-26 | 0 | 192,900 | 0 | 135,500 | 0 | 57,400 |
| 2024-07-19 | 0 | 174,300 | 0 | 114,300 | 0 | 60,000 |
| 2024-07-12 | 0 | 174,500 | 0 | 115,400 | 0 | 59,100 |
| 2024-07-05 | 0 | 173,600 | 0 | 114,300 | 0 | 59,300 |
| 2024-06-28 | 0 | 180,200 | 0 | 115,800 | 0 | 64,400 |
| 2024-06-21 | 0 | 179,000 | 0 | 115,900 | 0 | 63,100 |
| 2024-06-14 | 0 | 167,000 | 0 | 116,000 | 0 | 51,000 |
| 2024-06-07 | 0 | 200,800 | 0 | 151,100 | 0 | 49,700 |
| 2024-05-31 | 0 | 165,000 | 0 | 114,800 | 0 | 50,200 |
| 2024-05-24 | 0 | 170,400 | 0 | 119,100 | 0 | 51,300 |
| 2024-05-17 | 0 | 252,500 | 0 | 193,500 | 0 | 59,000 |
| 2024-05-10 | 0 | 259,700 | 0 | 198,400 | 0 | 61,300 |
| 2024-05-02 | 0 | 260,500 | 0 | 193,800 | 0 | 66,700 |
| 2024-04-26 | 0 | 262,000 | 0 | 195,100 | 0 | 66,900 |
| 2024-04-19 | 0 | 261,600 | 0 | 198,300 | 0 | 63,300 |
| 2024-04-12 | 0 | 284,200 | 0 | 206,900 | 0 | 77,300 |
| 2024-04-05 | 0 | 284,800 | 0 | 214,000 | 0 | 70,800 |
| 2024-03-29 | 0 | 280,800 | 0 | 205,200 | 0 | 75,600 |
| 2024-03-22 | 0 | 613,000 | 0 | 504,800 | 0 | 108,200 |
| 2024-03-15 | 0 | 301,600 | 0 | 196,700 | 0 | 104,900 |
| 2024-03-08 | 0 | 294,900 | 0 | 199,900 | 0 | 95,000 |
| 2024-03-01 | 0 | 297,700 | 0 | 199,600 | 0 | 98,100 |
| 2024-02-22 | 0 | 301,600 | 0 | 200,800 | 0 | 100,800 |
| 2024-02-16 | 0 | 336,400 | 0 | 230,100 | 0 | 106,300 |
| 2024-02-09 | 0 | 337,400 | 0 | 225,900 | 0 | 111,500 |
| 2024-02-02 | 0 | 333,100 | 0 | 232,100 | 0 | 101,000 |
| 2024-01-26 | 0 | 297,200 | 0 | 203,000 | 0 | 94,200 |
| 2024-01-19 | 0 | 301,900 | 0 | 213,300 | 0 | 88,600 |
| 2024-01-12 | 0 | 354,400 | 0 | 216,800 | 0 | 137,600 |
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 |
|---|---|---|---|
| 3645 | 1 | 株式会社メディカルネット | 2025-06-07 15:28:38 |
| 3645 | 2 | 25.05.16IR自己株券買付状況報告書（2025年5月16日）（98.6KB） | 2025-05-16 14:30:23 |
| 3645 | 2 | 25.04.18IR2025年5月期第3四半期決算短信（330 KB） | 2025-04-19 00:30:52 |
| 3645 | 2 | 25.04.18IR2025年5月期第3四半期決算説明資料（4.24MB） | 2025-04-19 00:30:51 |
| 3645 | 2 | 25.04.18IR特別損失の計上に関するお知らせ（96.5KB） | 2025-04-19 00:30:49 |
| 3645 | 2 | 25.04.14IR2025年5月期第3四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ（100KB） | 2025-04-14 18:32:19 |
| 3645 | 2 | 25.04.07IR自己株式の取得状況及び取得終了に関するお知らせ（130KB） | 2025-04-07 16:31:49 |
| 3645 | 2 | 25.04.01IR歯科医療従事者のための総合情報サイト「Dentwave」がリニューアル（457KB） | 2025-04-02 00:31:51 |
| 3645 | 2 | 25.04.01IR自己株券買付状況報告書（2025年4月1日）（15.3KB） | 2025-04-02 00:31:50 |
| 3645 | 2 | 25.03.27IR連結子会社の移動（株式譲渡）に関するお知らせ（155KB） | 2025-03-28 06:31:01 |