| 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 | 2,060 | 2,060 | 2,009 | 2,024 | 4,100 | -16 | 99% | 98% | 57% | ▼ | 100% | 101% | 111% | 95% | 107% |
| 20250311 | 2,011 | 2,011 | 1,970 | 2,005 | 5,300 | -19 | 99% | 100% | 129% | ▼▼ | 101% | 103% | 112% | 94% | 106% |
| 20250312 | 1,984 | 2,013 | 1,984 | 2,013 | 9,000 | 8 | 100% | 101% | 170% | ▲ | 99% | 106% | 108% | 95% | 105% |
| 20250313 | 2,013 | 2,013 | 1,983 | 1,988 | 2,900 | -25 | 99% | 99% | 32% | ▼ | 100% | 111% | 109% | 93% | 104% |
| 20250314 | 1,988 | 1,999 | 1,971 | 1,985 | 2,800 | -3 | 100% | 100% | 97% | ▼▼ | 102% | 113% | 108% | 93% | 103% |
| 20250317 | 1,986 | 2,033 | 1,986 | 2,033 | 2,500 | 48 | 102% | 102% | 89% | ▲ | 100% | 110% | 103% | 95% | 102% |
| 20250318 | 2,034 | 2,046 | 2,034 | 2,035 | 700 | 2 | 100% | 100% | 28% | ▲▲ | 104% | 109% | 102% | 97% | 103% |
| 20250319 | 2,057 | 2,129 | 2,057 | 2,129 | 4,400 | 94 | 105% | 104% | 629% | ▲▲▲ | 103% | 105% | 99% | 100% | 107% |
| 20250321 | 2,129 | 2,200 | 2,129 | 2,200 | 8,500 | 71 | 103% | 103% | 193% | ▲▲▲▲ | 102% | 101% | 96% | 100% | 111% |
| 20250324 | 2,200 | 2,250 | 2,200 | 2,244 | 6,000 | 44 | 102% | 102% | 71% | ▲▲▲▲▲ | 99% | 97% | 94% | 100% | 113% |
| 20250325 | 2,245 | 2,245 | 2,207 | 2,224 | 3,000 | -20 | 99% | 99% | 50% | ▼ | 99% | 96% | 93% | 99% | 112% |
| 20250326 | 2,260 | 2,260 | 2,240 | 2,240 | 2,700 | 16 | 101% | 99% | 90% | ▲ | 100% | 97% | 95% | 100% | 113% |
| 20250327 | 2,217 | 2,240 | 2,214 | 2,214 | 600 | -26 | 99% | 100% | 22% | ▼ | 101% | 96% | 99% | 99% | 112% |
| 20250328 | 2,154 | 2,180 | 2,151 | 2,180 | 600 | -34 | 98% | 101% | 100% | ▼▼ | 101% | 94% | 99% | 97% | 110% |
| 20250331 | 2,155 | 2,170 | 2,135 | 2,170 | 1,500 | -10 | 100% | 101% | 250% | ▼▼▼ | 98% | 93% | 101% | 97% | 109% |
| 20250401 | 2,185 | 2,189 | 2,140 | 2,140 | 800 | -30 | 99% | 98% | 53% | ▼▼▼▼ | 100% | 99% | 107% | 95% | 108% |
| 20250403 | 2,062 | 2,122 | 2,062 | 2,069 | 1,500 | -71 | 97% | 100% | 188% | ▼▼▼▼▼ | 93% | 97% | 104% | 92% | 104% |
| 20250404 | 2,117 | 2,117 | 1,959 | 1,966 | 7,500 | -103 | 95% | 93% | 500% | ▼▼▼▼▼▼ | 101% | 103% | 110% | 88% | 100% |
| 20250408 | 2,000 | 2,023 | 1,983 | 2,022 | 1,100 | 56 | 103% | 101% | 15% | ▲ | 101% | 104% | 113% | 90% | 103% |
| 20250409 | 1,975 | 1,998 | 1,958 | 1,988 | 2,100 | -34 | 98% | 101% | 191% | ▼ | 96% | 99% | 105% | 89% | 101% |
| 20250410 | 2,128 | 2,128 | 2,020 | 2,050 | 1,000 | 62 | 103% | 96% | 48% | ▲ | 101% | 103% | 112% | 91% | 104% |
| 20250411 | 2,035 | 2,050 | 2,000 | 2,050 | 1,000 | 0 | 100% | 101% | 100% | -- | 102% | 104% | 115% | 91% | 104% |
| 20250414 | 2,015 | 2,098 | 2,015 | 2,047 | 1,100 | -3 | 100% | 102% | 110% | ▼ | 98% | 100% | 111% | 91% | 104% |
| 20250415 | 2,097 | 2,098 | 2,051 | 2,051 | 900 | 4 | 100% | 98% | 82% | ▲ | 102% | 101% | 113% | 91% | 104% |
| 20250416 | 2,053 | 2,106 | 2,053 | 2,100 | 2,700 | 49 | 102% | 102% | 300% | ▲▲ | 99% | 99% | 111% | 94% | 107% |
| 20250417 | 2,090 | 2,110 | 2,060 | 2,060 | 1,500 | -40 | 98% | 99% | 56% | ▼ | 102% | 102% | 113% | 92% | 105% |
| 20250418 | 2,060 | 2,112 | 2,060 | 2,104 | 600 | 44 | 102% | 102% | 40% | ▲ | 99% | 101% | 111% | 94% | 107% |
| 20250421 | 2,085 | 2,131 | 2,066 | 2,066 | 900 | -38 | 98% | 99% | 150% | ▼ | 100% | 103% | 113% | 92% | 105% |
| 20250422 | 2,062 | 2,062 | 2,061 | 2,061 | 400 | -5 | 100% | 100% | 44% | ▼▼ | 98% | 103% | 110% | 92% | 105% |
| 20250423 | 2,111 | 2,111 | 2,069 | 2,069 | 500 | 8 | 100% | 98% | 125% | ▲ | 100% | 105% | 111% | 92% | 105% |
| 20250424 | 2,095 | 2,099 | 2,090 | 2,091 | 500 | 22 | 101% | 100% | 100% | ▲▲ | 101% | 105% | 104% | 93% | 106% |
| 20250425 | 2,091 | 2,112 | 2,075 | 2,112 | 2,100 | 21 | 101% | 101% | 420% | ▲▲▲ | 99% | 103% | 102% | 95% | 107% |
| 20250428 | 2,146 | 2,168 | 2,132 | 2,132 | 1,100 | 20 | 101% | 99% | 52% | ▲▲▲▲ | 102% | 104% | 105% | 98% | 108% |
| 20250430 | 2,133 | 2,169 | 2,133 | 2,169 | 1,400 | 37 | 102% | 102% | 127% | ▲▲▲▲▲ | 101% | 103% | 103% | 100% | 110% |
| 20250501 | 2,169 | 2,222 | 2,147 | 2,197 | 5,000 | 28 | 101% | 101% | 357% | ▲▲▲▲▲▲ | 100% | 104% | 104% | 100% | 112% |
| 20250502 | 2,192 | 2,220 | 2,191 | 2,195 | 1,500 | -2 | 100% | 100% | 30% | ▼ | 102% | 106% | 104% | 100% | 112% |
| 20250507 | 2,186 | 2,224 | 2,186 | 2,220 | 1,200 | 25 | 101% | 102% | 80% | ▲ | 100% | 104% | 102% | 100% | 113% |
| 20250508 | 2,221 | 2,221 | 2,221 | 2,221 | 200 | 1 | 100% | 100% | 17% | ▲▲ | 101% | 96% | 102% | 100% | 112% |
| 20250509 | 2,221 | 2,256 | 2,221 | 2,239 | 3,200 | 18 | 101% | 101% | 1600% | ▲▲▲ | 102% | 95% | 101% | 100% | 113% |
| 20250512 | 2,239 | 2,281 | 2,231 | 2,281 | 3,800 | 42 | 102% | 102% | 119% | ▲▲▲▲ | 101% | 94% | 99% | 100% | 111% |
| 20250513 | 2,300 | 2,323 | 2,291 | 2,320 | 3,400 | 39 | 102% | 101% | 89% | ▲▲▲▲▲ | 92% | 93% | 98% | 100% | 113% |
| 20250514 | 2,319 | 2,354 | 2,142 | 2,142 | 22,800 | -178 | 92% | 92% | 671% | ▼ | 100% | 101% | 107% | 92% | 105% |
| 20250515 | 2,130 | 2,194 | 2,121 | 2,121 | 7,000 | -21 | 99% | 100% | 31% | ▼▼ | 101% | 104% | 108% | 91% | 103% |
| 20250516 | 2,102 | 2,200 | 2,101 | 2,122 | 2,600 | 1 | 100% | 101% | 37% | ▲ | 100% | 102% | 106% | 91% | 103% |
| 20250519 | 2,150 | 2,161 | 2,123 | 2,160 | 2,500 | 38 | 102% | 100% | 96% | ▲▲ | 97% | 99% | 103% | 93% | 105% |
| 20250520 | 2,178 | 2,178 | 2,106 | 2,106 | 1,800 | -54 | 98% | 97% | 72% | ▼ | 101% | 101% | 106% | 91% | 102% |
| 20250521 | 2,125 | 2,149 | 2,125 | 2,149 | 3,200 | 43 | 102% | 101% | 178% | ▲ | 100% | 100% | 103% | 93% | 104% |
| 20250522 | 2,184 | 2,184 | 2,184 | 2,184 | 100 | 35 | 102% | 100% | 3% | ▲▲ | 99% | 103% | 102% | 94% | 106% |
| 20250523 | 2,185 | 2,185 | 2,160 | 2,160 | 500 | -24 | 99% | 99% | 500% | ▼ | 99% | 104% | 0% | 93% | 104% |
| 20250526 | 2,160 | 2,181 | 2,144 | 2,144 | 1,100 | -16 | 99% | 99% | 220% | ▼▼ | 100% | 107% | 0% | 92% | 103% |
| 20250527 | 2,125 | 2,126 | 2,120 | 2,120 | 700 | -24 | 99% | 100% | 64% | ▼▼▼ | 101% | 105% | 0% | 91% | 101% |
| 20250528 | 2,170 | 2,220 | 2,139 | 2,191 | 9,100 | 71 | 103% | 101% | 1300% | ▲ | 100% | 100% | 0% | 94% | 104% |
| 20250529 | 2,244 | 2,250 | 2,203 | 2,242 | 4,200 | 51 | 102% | 100% | 46% | ▲▲ | 99% | 100% | 0% | 97% | 106% |
| 20250530 | 2,244 | 2,250 | 2,194 | 2,214 | 5,600 | -28 | 99% | 99% | 133% | ▼ | 101% | 100% | 0% | 95% | 105% |
| 20250602 | 2,244 | 2,294 | 2,244 | 2,269 | 4,800 | 55 | 102% | 101% | 86% | ▲ | 100% | 98% | 0% | 98% | 108% |
| 20250603 | 2,258 | 2,258 | 2,210 | 2,250 | 500 | -19 | 99% | 100% | 10% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20250604 | 2,252 | 2,252 | 2,252 | 2,252 | 200 | 2 | 100% | 100% | 40% | ▲ | 101% | 0% | 0% | 97% | 107% |
| 20250605 | 2,229 | 2,269 | 2,229 | 2,252 | 1,900 | 0 | 100% | 101% | 950% | -- | 100% | 0% | 0% | 97% | 107% |
| 20250606 | 2,231 | 2,295 | 2,191 | 2,220 | 10,500 | -32 | 99% | 100% | 553% | ▼ | % | % | % | 96% | 105% |
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 | 39,300 | 0 | 16,200 | 0 | 23,100 |
| 2025-05-23 | 0 | 39,700 | 0 | 15,800 | 0 | 23,900 |
| 2025-05-16 | 0 | 41,300 | 0 | 17,000 | 0 | 24,300 |
| 2025-05-09 | 0 | 32,200 | 0 | 16,500 | 0 | 15,700 |
| 2025-05-02 | 0 | 32,300 | 0 | 16,500 | 0 | 15,800 |
| 2025-04-25 | 0 | 30,800 | 0 | 15,500 | 0 | 15,300 |
| 2025-04-18 | 0 | 30,700 | 0 | 16,000 | 0 | 14,700 |
| 2025-04-11 | 0 | 31,600 | 0 | 16,200 | 0 | 15,400 |
| 2025-04-04 | 0 | 41,300 | 0 | 23,700 | 0 | 17,600 |
| 2025-03-28 | 0 | 45,700 | 0 | 26,400 | 0 | 19,300 |
| 2025-03-21 | 0 | 48,400 | 0 | 26,200 | 0 | 22,200 |
| 2025-03-14 | 0 | 47,000 | 0 | 25,700 | 0 | 21,300 |
| 2025-03-07 | 0 | 44,600 | 0 | 24,900 | 0 | 19,700 |
| 2025-02-28 | 0 | 39,500 | 0 | 21,400 | 0 | 18,100 |
| 2025-02-21 | 0 | 41,600 | 0 | 22,700 | 0 | 18,900 |
| 2025-02-14 | 0 | 38,700 | 0 | 20,100 | 0 | 18,600 |
| 2025-02-07 | 0 | 36,200 | 0 | 18,600 | 0 | 17,600 |
| 2025-01-31 | 0 | 33,400 | 0 | 17,800 | 0 | 15,600 |
| 2025-01-24 | 0 | 34,800 | 0 | 16,800 | 0 | 18,000 |
| 2025-01-17 | 0 | 37,200 | 0 | 17,200 | 0 | 20,000 |
| 2025-01-10 | 0 | 35,100 | 0 | 17,000 | 0 | 18,100 |
| 2024-12-27 | 0 | 35,000 | 0 | 16,200 | 0 | 18,800 |
| 2024-12-20 | 0 | 34,300 | 0 | 14,900 | 0 | 19,400 |
| 2024-12-13 | 0 | 35,500 | 0 | 15,400 | 0 | 20,100 |
| 2024-12-06 | 0 | 35,400 | 0 | 16,100 | 0 | 19,300 |
| 2024-11-29 | 0 | 36,200 | 0 | 16,500 | 0 | 19,700 |
| 2024-11-22 | 0 | 36,700 | 0 | 16,500 | 0 | 20,200 |
| 2024-11-15 | 0 | 37,500 | 0 | 15,900 | 0 | 21,600 |
| 2024-11-08 | 0 | 30,600 | 0 | 13,500 | 0 | 17,100 |
| 2024-11-01 | 0 | 32,100 | 0 | 14,500 | 0 | 17,600 |
| 2024-10-25 | 0 | 31,600 | 0 | 14,400 | 0 | 17,200 |
| 2024-10-18 | 0 | 31,400 | 0 | 13,900 | 0 | 17,500 |
| 2024-10-11 | 0 | 30,400 | 0 | 13,900 | 0 | 16,500 |
| 2024-10-04 | 0 | 28,800 | 0 | 13,900 | 0 | 14,900 |
| 2024-09-27 | 0 | 29,800 | 0 | 14,600 | 0 | 15,200 |
| 2024-09-20 | 0 | 30,500 | 0 | 14,400 | 0 | 16,100 |
| 2024-09-13 | 0 | 31,500 | 0 | 14,200 | 0 | 17,300 |
| 2024-09-06 | 0 | 32,800 | 0 | 14,200 | 0 | 18,600 |
| 2024-08-30 | 0 | 32,100 | 0 | 13,300 | 0 | 18,800 |
| 2024-08-23 | 0 | 30,100 | 0 | 12,900 | 0 | 17,200 |
| 2024-08-16 | 0 | 24,300 | 0 | 13,300 | 0 | 11,000 |
| 2024-08-09 | 0 | 24,900 | 0 | 13,200 | 0 | 11,700 |
| 2024-08-02 | 0 | 28,800 | 0 | 16,000 | 0 | 12,800 |
| 2024-07-26 | 0 | 30,000 | 0 | 16,100 | 0 | 13,900 |
| 2024-07-19 | 0 | 30,000 | 0 | 16,000 | 0 | 14,000 |
| 2024-07-12 | 0 | 27,400 | 0 | 14,500 | 0 | 12,900 |
| 2024-07-05 | 0 | 26,600 | 0 | 13,800 | 0 | 12,800 |
| 2024-06-28 | 0 | 23,300 | 0 | 12,900 | 0 | 10,400 |
| 2024-06-21 | 0 | 23,200 | 0 | 12,900 | 0 | 10,300 |
| 2024-06-14 | 0 | 20,600 | 0 | 12,800 | 0 | 7,800 |
| 2024-06-07 | 0 | 18,900 | 0 | 12,600 | 0 | 6,300 |
| 2024-05-31 | 0 | 20,800 | 0 | 12,400 | 0 | 8,400 |
| 2024-05-24 | 0 | 21,000 | 0 | 13,200 | 0 | 7,800 |
| 2024-05-17 | 0 | 21,100 | 0 | 13,400 | 0 | 7,700 |
| 2024-05-10 | 0 | 20,700 | 0 | 12,900 | 0 | 7,800 |
| 2024-05-02 | 0 | 21,300 | 0 | 13,000 | 0 | 8,300 |
| 2024-04-26 | 0 | 20,800 | 0 | 12,600 | 0 | 8,200 |
| 2024-04-19 | 0 | 20,400 | 0 | 12,100 | 0 | 8,300 |
| 2024-04-12 | 0 | 20,100 | 0 | 10,000 | 0 | 10,100 |
| 2024-04-05 | 0 | 19,100 | 0 | 9,600 | 0 | 9,500 |
| 2024-03-29 | 0 | 18,700 | 0 | 9,600 | 0 | 9,100 |
| 2024-03-22 | 0 | 20,000 | 0 | 10,300 | 0 | 9,700 |
| 2024-03-15 | 0 | 19,300 | 0 | 9,600 | 0 | 9,700 |
| 2024-03-08 | 0 | 19,300 | 0 | 9,600 | 0 | 9,700 |
| 2024-03-01 | 0 | 19,000 | 0 | 9,400 | 0 | 9,600 |
| 2024-02-22 | 0 | 19,500 | 0 | 9,600 | 0 | 9,900 |
| 2024-02-16 | 0 | 19,800 | 0 | 9,800 | 0 | 10,000 |
| 2024-02-09 | 0 | 19,000 | 0 | 9,600 | 0 | 9,400 |
| 2024-02-02 | 0 | 18,400 | 0 | 9,600 | 0 | 8,800 |
| 2024-01-26 | 0 | 18,600 | 0 | 9,900 | 0 | 8,700 |
| 2024-01-19 | 100 | 18,800 | 100 | 10,100 | 0 | 8,700 |
| 2024-01-12 | 0 | 20,500 | 0 | 11,200 | 0 | 9,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250605 | 12:00 | 東和ハイシステム | 子会社設立および新たな事業の開始に関するお知らせ |
| 20250514 | 12:00 | 東和ハイシステム | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250214 | 13:00 | 東和ハイシステム | 2025年９月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20241227 | 15:00 | 東和ハイシステム | 支配株主等に関する事項について |
| 20241122 | 14:30 | 東和ハイシステム | 取締役候補者、取締役監査等委員候補者の選任に関するお知らせ |
| 20241114 | 12:00 | 東和ハイシステム | 2024年９月期 決算短信〔日本基準〕(非連結) |
| 20240820 | 11:30 | 東和ハイシステム | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20240807 | 11:30 | 東和ハイシステム | 2024年９月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20240807 | 17:30 | 東和ハイシステム | (数値データ訂正)「2024年９月期第３四半期決算短信〔日本基準〕(非連結)」 における数値データ(XBRL)の一部訂正について |
| 20240611 | 15:00 | 東和ハイシステム | 主要株主の株式処分信託契約締結に関するお知らせ |
| 20240509 | 10:30 | 東和ハイシステム | 2024年９月期 第２四半期決算短信〔日本基準〕(非連結) |
| 20240214 | 17:05 | 東和ハイシステム | 2024年９月期 第１四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U75E | 350 | 2024-08-09 16:08 | 東和ハイシステム株式会社 | 石井 滋久 | 変更報告書 |
| S100U4Q3 | 360 | 2024-07-31 14:44 | 東和ハイシステム株式会社 | 石井 滋久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U45A | 350 | 2024-07-29 14:42 | 東和ハイシステム株式会社 | 石井 滋久 | 変更報告書 |
| S100U43A | 360 | 2024-07-26 14:25 | 東和ハイシステム株式会社 | 石井 滋久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TOZY | 360 | 2024-07-11 14:05 | 東和ハイシステム株式会社 | 石井 滋久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TOYB | 360 | 2024-06-20 17:00 | 東和ハイシステム株式会社 | 石井 滋久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TLW0 | 360 | 2024-06-13 16:40 | 東和ハイシステム株式会社 | 石井 滋久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TLVK | 360 | 2024-06-13 16:36 | 東和ハイシステム株式会社 | 石井 滋久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKEA | 350 | 2024-06-11 15:00 | 東和ハイシステム株式会社 | 石井 滋久 | 変更報告書 |
| S100TIU0 | 360 | 2024-05-31 11:03 | 東和ハイシステム株式会社 | 石井 滋久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TIMR | 350 | 2024-05-31 11:00 | 東和ハイシステム株式会社 | 石井 滋久 | 変更報告書 |
| S100TIZG | 350 | 2024-05-31 10:56 | 東和ハイシステム株式会社 | 石井 滋久 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4172 | 2 | お問合せフォーム（IRの方） - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-18 06:53:13 |
| 4172 | 2 | 電子公告 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:45 |
| 4172 | 2 | 免責事項 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:43 |
| 4172 | 2 | ディスクロージャーポリシー - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:40 |
| 4172 | 2 | IR情報 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:37 |
| 4172 | 2 | 株価情報 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:34 |
| 4172 | 2 | 株式基本情報 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:32 |
| 4172 | 2 | 適時開示情報 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:28 |
| 4172 | 2 | 株主総会関連資料 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:26 |
| 4172 | 2 | 有価証券報告書等法定開示資料 - 歯科統合電子カルテシステムの開発・販売メーカー東和ハイシステム | 2024-06-15 07:54:22 |