| 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 | 1,967 | 1,967 | 1,917 | 1,921 | 2,100 | -47 | 98% | 98% | 78% | ▼ | 100% | 99% | 97% | 98% | 106% |
| 20240925 | 1,925 | 1,936 | 1,925 | 1,925 | 1,300 | 4 | 100% | 100% | 62% | ▲ | 100% | 98% | 96% | 98% | 106% |
| 20240926 | 1,947 | 1,957 | 1,931 | 1,953 | 2,400 | 28 | 101% | 100% | 185% | ▲▲ | 100% | 101% | 98% | 99% | 107% |
| 20240927 | 1,895 | 1,947 | 1,893 | 1,900 | 2,200 | -53 | 97% | 100% | 92% | ▼ | 98% | 101% | 98% | 97% | 105% |
| 20240930 | 1,895 | 1,895 | 1,855 | 1,856 | 1,600 | -44 | 98% | 98% | 73% | ▼▼ | 101% | 101% | 98% | 94% | 102% |
| 20241001 | 1,890 | 1,900 | 1,890 | 1,900 | 200 | 44 | 102% | 101% | 13% | ▲ | 99% | 102% | 100% | 97% | 105% |
| 20241002 | 1,869 | 1,869 | 1,854 | 1,854 | 900 | -46 | 98% | 99% | 450% | ▼ | 101% | 100% | 100% | 94% | 102% |
| 20241003 | 1,889 | 1,915 | 1,882 | 1,915 | 1,100 | 61 | 103% | 101% | 122% | ▲ | 100% | 97% | 98% | 97% | 105% |
| 20241004 | 1,909 | 1,915 | 1,908 | 1,911 | 1,600 | -4 | 100% | 100% | 145% | ▼ | 99% | 97% | 98% | 97% | 105% |
| 20241007 | 1,911 | 1,912 | 1,898 | 1,898 | 500 | -13 | 99% | 99% | 31% | ▼▼ | 101% | 99% | 100% | 96% | 104% |
| 20241008 | 1,878 | 1,890 | 1,878 | 1,890 | 1,200 | -8 | 100% | 101% | 240% | ▼▼▼ | 98% | 99% | 99% | 96% | 103% |
| 20241009 | 1,890 | 1,890 | 1,855 | 1,855 | 2,400 | -35 | 98% | 98% | 200% | ▼▼▼▼ | 99% | 99% | 101% | 94% | 101% |
| 20241010 | 1,858 | 1,858 | 1,842 | 1,845 | 700 | -10 | 99% | 99% | 29% | ▼▼▼▼▼ | 100% | 100% | 102% | 94% | 100% |
| 20241011 | 1,845 | 1,848 | 1,845 | 1,848 | 1,000 | 3 | 100% | 100% | 143% | ▲ | 100% | 99% | 101% | 94% | 100% |
| 20241015 | 1,861 | 1,862 | 1,845 | 1,862 | 1,200 | 14 | 101% | 100% | 120% | ▲▲ | 100% | 100% | 104% | 95% | 101% |
| 20241016 | 1,842 | 1,842 | 1,840 | 1,842 | 400 | -20 | 99% | 100% | 33% | ▼ | 100% | 100% | 104% | 94% | 100% |
| 20241018 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | -2 | 100% | 100% | 125% | ▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20241021 | 1,840 | 1,841 | 1,840 | 1,841 | 2,900 | 1 | 100% | 100% | 580% | ▲ | 100% | 101% | 104% | 94% | 100% |
| 20241022 | 1,841 | 1,841 | 1,840 | 1,841 | 1,100 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 104% | 94% | 100% |
| 20241023 | 1,841 | 1,843 | 1,841 | 1,843 | 200 | 2 | 100% | 100% | 18% | ▲ | 100% | 100% | 104% | 94% | 100% |
| 20241024 | 1,844 | 1,847 | 1,842 | 1,842 | 800 | -1 | 100% | 100% | 400% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20241025 | 1,860 | 1,860 | 1,842 | 1,855 | 1,600 | 13 | 101% | 100% | 200% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20241028 | 1,850 | 1,853 | 1,850 | 1,853 | 600 | -2 | 100% | 100% | 38% | ▼ | 100% | 104% | 106% | 97% | 101% |
| 20241029 | 1,814 | 1,826 | 1,814 | 1,818 | 3,900 | -35 | 98% | 100% | 650% | ▼▼ | 100% | 101% | 104% | 95% | 100% |
| 20241030 | 1,845 | 1,847 | 1,845 | 1,847 | 700 | 29 | 102% | 100% | 18% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241031 | 1,877 | 1,880 | 1,862 | 1,862 | 1,200 | 15 | 101% | 99% | 171% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20241101 | 1,880 | 1,880 | 1,880 | 1,880 | 500 | 18 | 101% | 100% | 42% | ▲▲▲ | 101% | 100% | 101% | 98% | 103% |
| 20241105 | 1,850 | 1,861 | 1,850 | 1,861 | 1,400 | -19 | 99% | 101% | 280% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241106 | 1,862 | 1,862 | 1,862 | 1,862 | 900 | 1 | 100% | 100% | 64% | ▲ | 100% | 104% | 101% | 98% | 102% |
| 20241107 | 1,840 | 1,840 | 1,833 | 1,833 | 1,000 | -29 | 98% | 100% | 111% | ▼ | 101% | 104% | 101% | 97% | 101% |
| 20241108 | 1,846 | 1,859 | 1,846 | 1,859 | 400 | 26 | 101% | 101% | 40% | ▲ | 100% | 104% | 101% | 99% | 102% |
| 20241111 | 1,840 | 1,848 | 1,839 | 1,848 | 300 | -11 | 99% | 100% | 75% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20241112 | 1,840 | 1,865 | 1,840 | 1,865 | 500 | 17 | 101% | 101% | 167% | ▲ | 102% | 99% | 99% | 99% | 103% |
| 20241113 | 1,888 | 1,919 | 1,865 | 1,918 | 2,300 | 53 | 103% | 102% | 460% | ▲▲ | 101% | 98% | 98% | 100% | 106% |
| 20241114 | 1,900 | 2,012 | 1,894 | 1,911 | 18,600 | -7 | 100% | 101% | 809% | ▼ | 95% | 96% | 95% | 100% | 105% |
| 20241115 | 1,951 | 1,951 | 1,843 | 1,850 | 9,000 | -61 | 97% | 95% | 48% | ▼▼ | 101% | 100% | 100% | 96% | 102% |
| 20241118 | 1,851 | 1,874 | 1,851 | 1,861 | 2,200 | 11 | 101% | 101% | 24% | ▲ | 101% | 100% | 100% | 97% | 102% |
| 20241119 | 1,857 | 1,870 | 1,857 | 1,870 | 1,700 | 9 | 100% | 101% | 77% | ▲▲ | 100% | 99% | 100% | 97% | 103% |
| 20241120 | 1,870 | 1,879 | 1,870 | 1,870 | 1,300 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 97% | 103% |
| 20241121 | 1,863 | 1,870 | 1,857 | 1,857 | 1,600 | -13 | 99% | 100% | 123% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20241122 | 1,857 | 1,857 | 1,850 | 1,850 | 200 | -7 | 100% | 100% | 13% | ▼▼ | 99% | 99% | 99% | 96% | 102% |
| 20241125 | 1,877 | 1,879 | 1,855 | 1,855 | 1,100 | 5 | 100% | 99% | 550% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241126 | 1,855 | 1,868 | 1,851 | 1,860 | 900 | 5 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241127 | 1,850 | 1,850 | 1,848 | 1,850 | 2,100 | -10 | 99% | 100% | 233% | ▼ | 100% | 99% | 100% | 96% | 101% |
| 20241128 | 1,861 | 1,861 | 1,851 | 1,858 | 300 | 8 | 100% | 100% | 14% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20241129 | 1,858 | 1,858 | 1,843 | 1,843 | 1,300 | -15 | 99% | 99% | 433% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241202 | 1,841 | 1,841 | 1,841 | 1,841 | 700 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20241204 | 1,842 | 1,842 | 1,842 | 1,842 | 900 | 1 | 100% | 100% | 129% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20241205 | 1,866 | 1,866 | 1,849 | 1,849 | 500 | 7 | 100% | 99% | 56% | ▲▲ | 100% | 100% | 99% | 96% | 101% |
| 20241206 | 1,859 | 1,859 | 1,858 | 1,858 | 200 | 9 | 100% | 100% | 40% | ▲▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 1,858 | 1,860 | 1,858 | 1,860 | 500 | 2 | 100% | 100% | 250% | ▲▲▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 1,855 | 1,856 | 1,850 | 1,850 | 800 | -10 | 99% | 100% | 160% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241211 | 1,850 | 1,852 | 1,850 | 1,852 | 200 | 2 | 100% | 100% | 25% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241212 | 1,839 | 1,842 | 1,839 | 1,841 | 1,300 | -11 | 99% | 100% | 650% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241213 | 1,850 | 1,859 | 1,850 | 1,859 | 1,600 | 18 | 101% | 100% | 123% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241216 | 1,858 | 1,868 | 1,853 | 1,853 | 900 | -6 | 100% | 100% | 56% | ▼ | 101% | 100% | 0% | 99% | 101% |
| 20241217 | 1,851 | 1,864 | 1,851 | 1,864 | 1,100 | 11 | 101% | 101% | 122% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 1,858 | 1,859 | 1,857 | 1,857 | 1,000 | -7 | 100% | 100% | 91% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241219 | 1,855 | 1,858 | 1,843 | 1,843 | 2,200 | -14 | 99% | 99% | 220% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 1,847 | 1,848 | 1,844 | 1,844 | 800 | 1 | 100% | 100% | 36% | ▲ | % | % | % | 99% | 100% |
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 | 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 |
|---|---|---|---|
| 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 |