| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,072 | 2,089 | 2,064 | 2,089 | 1,500 | 16 | 101% | 101% | 188% | ▲ | 100% | 100% | 94% | 96% | 101% |
| 20240726 | 2,097 | 2,097 | 2,070 | 2,093 | 1,100 | 4 | 100% | 100% | 73% | ▲▲ | 99% | 99% | 97% | 96% | 101% |
| 20240729 | 2,092 | 2,092 | 2,067 | 2,067 | 1,300 | -26 | 99% | 99% | 118% | ▼ | 100% | 97% | 98% | 95% | 100% |
| 20240730 | 2,068 | 2,096 | 2,068 | 2,071 | 300 | 4 | 100% | 100% | 23% | ▲ | 100% | 90% | 97% | 95% | 100% |
| 20240731 | 2,094 | 2,094 | 2,067 | 2,089 | 700 | 18 | 101% | 100% | 233% | ▲▲ | 99% | 91% | 98% | 97% | 101% |
| 20240801 | 2,089 | 2,089 | 2,050 | 2,078 | 2,900 | -11 | 99% | 99% | 414% | ▼ | 99% | 95% | 101% | 97% | 101% |
| 20240802 | 2,021 | 2,070 | 1,958 | 2,007 | 14,900 | -71 | 97% | 99% | 514% | ▼▼ | 98% | 101% | 107% | 95% | 100% |
| 20240805 | 1,910 | 1,925 | 1,832 | 1,870 | 24,200 | -137 | 93% | 98% | 162% | ▼▼▼ | 102% | 104% | 110% | 88% | 100% |
| 20240806 | 1,865 | 1,955 | 1,865 | 1,895 | 6,300 | 25 | 101% | 102% | 26% | ▲ | 101% | 103% | 109% | 89% | 101% |
| 20240807 | 1,880 | 1,910 | 1,880 | 1,905 | 700 | 10 | 101% | 101% | 11% | ▲▲ | 99% | 101% | 106% | 91% | 102% |
| 20240808 | 1,927 | 1,927 | 1,915 | 1,917 | 3,400 | 12 | 101% | 99% | 486% | ▲▲▲ | 100% | 101% | 106% | 91% | 103% |
| 20240809 | 1,927 | 1,941 | 1,927 | 1,929 | 600 | 12 | 101% | 100% | 18% | ▲▲▲▲ | 100% | 101% | 106% | 92% | 103% |
| 20240813 | 1,929 | 1,936 | 1,910 | 1,936 | 2,800 | 7 | 100% | 100% | 467% | ▲▲▲▲▲ | 100% | 101% | 106% | 92% | 104% |
| 20240814 | 1,935 | 1,936 | 1,923 | 1,927 | 1,600 | -9 | 100% | 100% | 57% | ▼ | 101% | 101% | 106% | 92% | 103% |
| 20240815 | 1,927 | 1,940 | 1,927 | 1,940 | 1,200 | 13 | 101% | 101% | 75% | ▲ | 100% | 101% | 105% | 92% | 104% |
| 20240816 | 1,949 | 1,949 | 1,941 | 1,946 | 3,200 | 6 | 100% | 100% | 267% | ▲▲ | 101% | 102% | 106% | 93% | 104% |
| 20240819 | 1,927 | 1,950 | 1,927 | 1,950 | 1,200 | 4 | 100% | 101% | 38% | ▲▲▲ | 99% | 104% | 105% | 93% | 104% |
| 20240820 | 1,950 | 1,950 | 1,936 | 1,936 | 700 | -14 | 99% | 99% | 58% | ▼ | 101% | 105% | 105% | 92% | 104% |
| 20240821 | 1,940 | 1,970 | 1,940 | 1,952 | 2,700 | 16 | 101% | 101% | 386% | ▲ | 100% | 104% | 104% | 93% | 104% |
| 20240822 | 1,955 | 1,960 | 1,955 | 1,960 | 200 | 8 | 100% | 100% | 7% | ▲▲ | 100% | 104% | 104% | 94% | 105% |
| 20240823 | 1,970 | 1,980 | 1,970 | 1,971 | 800 | 11 | 101% | 100% | 400% | ▲▲▲ | 101% | 102% | 102% | 94% | 105% |
| 20240826 | 2,004 | 2,020 | 1,961 | 2,020 | 2,400 | 49 | 102% | 101% | 300% | ▲▲▲▲ | 100% | 101% | 101% | 97% | 108% |
| 20240827 | 2,020 | 2,028 | 2,020 | 2,028 | 500 | 8 | 100% | 100% | 21% | ▲▲▲▲▲ | 100% | 100% | 99% | 97% | 108% |
| 20240828 | 2,028 | 2,030 | 2,000 | 2,027 | 1,300 | -1 | 100% | 100% | 260% | ▼ | 100% | 99% | 98% | 97% | 108% |
| 20240829 | 2,045 | 2,045 | 2,044 | 2,045 | 300 | 18 | 101% | 100% | 23% | ▲ | 100% | 98% | 99% | 98% | 109% |
| 20240830 | 2,030 | 2,039 | 2,002 | 2,039 | 600 | -6 | 100% | 100% | 200% | ▼ | 99% | 99% | 98% | 100% | 109% |
| 20240902 | 2,044 | 2,044 | 1,988 | 2,030 | 1,500 | -9 | 100% | 99% | 250% | ▼▼ | 102% | 101% | 100% | 99% | 109% |
| 20240903 | 1,992 | 2,035 | 1,979 | 2,030 | 2,100 | 0 | 100% | 102% | 140% | -- | 99% | 102% | 100% | 99% | 107% |
| 20240904 | 2,000 | 2,000 | 1,984 | 1,984 | 1,100 | -46 | 98% | 99% | 52% | ▼ | 100% | 102% | 100% | 97% | 104% |
| 20240905 | 1,990 | 1,990 | 1,983 | 1,990 | 300 | 6 | 100% | 100% | 27% | ▲ | 101% | 100% | 100% | 97% | 104% |
| 20240906 | 1,993 | 2,015 | 1,982 | 2,015 | 1,100 | 25 | 101% | 101% | 367% | ▲▲ | 103% | 102% | 103% | 99% | 105% |
| 20240909 | 1,965 | 2,015 | 1,965 | 2,015 | 1,000 | 0 | 100% | 103% | 91% | -- | 101% | 99% | 100% | 99% | 105% |
| 20240910 | 2,015 | 2,039 | 2,015 | 2,039 | 900 | 24 | 101% | 101% | 90% | ▲ | 98% | 98% | 99% | 100% | 106% |
| 20240911 | 2,032 | 2,032 | 1,980 | 2,000 | 1,300 | -39 | 98% | 98% | 144% | ▼ | 99% | 98% | 100% | 98% | 103% |
| 20240912 | 2,023 | 2,024 | 1,996 | 2,001 | 2,800 | 1 | 100% | 99% | 215% | ▲ | 100% | 99% | 101% | 98% | 103% |
| 20240913 | 2,005 | 2,005 | 1,980 | 1,996 | 1,800 | -5 | 100% | 100% | 64% | ▼ | 100% | 99% | 101% | 98% | 103% |
| 20240917 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 4 | 100% | 100% | 28% | ▲ | 99% | 99% | 101% | 98% | 103% |
| 20240918 | 2,000 | 2,000 | 1,980 | 1,980 | 1,200 | -20 | 99% | 99% | 240% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20240919 | 1,991 | 1,991 | 1,972 | 1,980 | 400 | 0 | 100% | 99% | 33% | -- | 100% | 101% | 102% | 97% | 101% |
| 20240920 | 1,980 | 1,980 | 1,976 | 1,980 | 1,600 | 0 | 100% | 100% | 400% | -- | 99% | 100% | 101% | 97% | 100% |
| 20240924 | 1,998 | 1,998 | 1,980 | 1,980 | 300 | 0 | 100% | 99% | 19% | -- | 100% | 99% | 101% | 97% | 100% |
| 20240925 | 1,980 | 1,980 | 1,971 | 1,971 | 1,200 | -9 | 100% | 100% | 400% | ▼ | 99% | 98% | 100% | 96% | 100% |
| 20240926 | 1,997 | 1,997 | 1,973 | 1,973 | 1,200 | 2 | 100% | 99% | 100% | ▲ | 101% | 99% | 101% | 96% | 100% |
| 20240927 | 1,980 | 1,991 | 1,980 | 1,991 | 300 | 18 | 101% | 101% | 25% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20240930 | 1,951 | 1,984 | 1,940 | 1,960 | 22,200 | -31 | 98% | 100% | 7400% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20241001 | 1,970 | 1,970 | 1,951 | 1,961 | 700 | 1 | 100% | 100% | 3% | ▲ | 100% | 103% | 101% | 96% | 100% |
| 20241002 | 1,961 | 1,961 | 1,961 | 1,961 | 300 | 0 | 100% | 100% | 43% | -- | 100% | 103% | 101% | 96% | 100% |
| 20241003 | 1,970 | 1,970 | 1,970 | 1,970 | 200 | 9 | 100% | 100% | 67% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20241004 | 1,970 | 1,979 | 1,970 | 1,970 | 1,500 | 0 | 100% | 100% | 750% | -- | 101% | 101% | 0% | 97% | 101% |
| 20241007 | 1,973 | 2,000 | 1,973 | 2,000 | 1,900 | 30 | 102% | 101% | 127% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241008 | 2,010 | 2,030 | 2,010 | 2,020 | 7,600 | 20 | 101% | 100% | 400% | ▲▲ | 99% | 98% | 0% | 99% | 103% |
| 20241009 | 2,020 | 2,020 | 2,000 | 2,000 | 1,000 | -20 | 99% | 99% | 13% | ▼ | 100% | 99% | 0% | 98% | 102% |
| 20241010 | 2,000 | 2,000 | 2,000 | 2,000 | 1,600 | 0 | 100% | 100% | 160% | -- | 100% | 99% | 0% | 99% | 102% |
| 20241011 | 2,000 | 2,000 | 2,000 | 2,000 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 0% | 99% | 102% |
| 20241016 | 1,969 | 2,005 | 1,969 | 1,971 | 2,300 | -29 | 99% | 100% | 256% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20241017 | 1,980 | 1,980 | 1,966 | 1,966 | 1,500 | -5 | 100% | 99% | 65% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,971 | 1,975 | 1,971 | 1,975 | 300 | 9 | 100% | 100% | 20% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 1,980 | 1,981 | 1,980 | 1,981 | 500 | 6 | 100% | 100% | 167% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 1,980 | 1,980 | 1,980 | 1,980 | 500 | -1 | 100% | 100% | 100% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 73,400 | 0 | 56,800 | 0 | 16,600 |
| 2024-10-11 | 0 | 73,100 | 0 | 56,700 | 0 | 16,400 |
| 2024-10-04 | 0 | 68,000 | 0 | 56,800 | 0 | 11,200 |
| 2024-09-27 | 0 | 68,700 | 0 | 57,300 | 0 | 11,400 |
| 2024-09-20 | 0 | 69,400 | 0 | 57,600 | 0 | 11,800 |
| 2024-09-13 | 0 | 71,500 | 0 | 58,700 | 0 | 12,800 |
| 2024-09-06 | 0 | 70,500 | 0 | 59,200 | 0 | 11,300 |
| 2024-08-30 | 0 | 71,300 | 0 | 59,200 | 0 | 12,100 |
| 2024-08-23 | 0 | 73,000 | 0 | 60,200 | 0 | 12,800 |
| 2024-08-16 | 0 | 71,900 | 0 | 58,200 | 0 | 13,700 |
| 2024-08-09 | 0 | 69,500 | 0 | 58,400 | 0 | 11,100 |
| 2024-08-02 | 0 | 69,100 | 0 | 59,200 | 0 | 9,900 |
| 2024-07-26 | 0 | 68,800 | 0 | 59,300 | 0 | 9,500 |
| 2024-07-19 | 0 | 69,600 | 0 | 58,900 | 0 | 10,700 |
| 2024-07-12 | 0 | 69,800 | 0 | 57,800 | 0 | 12,000 |
| 2024-07-05 | 0 | 67,400 | 0 | 55,300 | 0 | 12,100 |
| 2024-06-28 | 0 | 66,400 | 0 | 54,100 | 0 | 12,300 |
| 2024-06-21 | 0 | 63,900 | 0 | 53,300 | 0 | 10,600 |
| 2024-06-14 | 0 | 132,200 | 0 | 122,200 | 0 | 10,000 |
| 2024-06-07 | 0 | 128,100 | 0 | 118,100 | 0 | 10,000 |
| 2024-05-31 | 0 | 126,900 | 0 | 116,400 | 0 | 10,500 |
| 2024-05-24 | 0 | 128,500 | 0 | 117,500 | 0 | 11,000 |
| 2024-05-17 | 0 | 129,900 | 0 | 118,300 | 0 | 11,600 |
| 2024-05-10 | 0 | 131,900 | 0 | 120,100 | 0 | 11,800 |
| 2024-05-02 | 0 | 131,400 | 0 | 120,200 | 0 | 11,200 |
| 2024-04-26 | 0 | 130,600 | 0 | 119,100 | 0 | 11,500 |
| 2024-04-19 | 0 | 131,400 | 0 | 120,300 | 0 | 11,100 |
| 2024-04-12 | 0 | 133,000 | 0 | 120,500 | 0 | 12,500 |
| 2024-04-05 | 0 | 133,000 | 0 | 120,500 | 0 | 12,500 |
| 2024-03-29 | 0 | 133,400 | 0 | 119,500 | 0 | 13,900 |
| 2024-03-22 | 0 | 132,700 | 0 | 113,900 | 0 | 18,800 |
| 2024-03-15 | 0 | 125,200 | 0 | 113,600 | 0 | 11,600 |
| 2024-03-08 | 0 | 125,400 | 0 | 113,800 | 0 | 11,600 |
| 2024-03-01 | 0 | 128,100 | 0 | 115,800 | 0 | 12,300 |
| 2024-02-22 | 0 | 125,100 | 0 | 113,300 | 0 | 11,800 |
| 2024-02-16 | 0 | 125,100 | 0 | 113,300 | 0 | 11,800 |
| 2024-02-09 | 0 | 126,800 | 0 | 114,400 | 0 | 12,400 |
| 2024-02-02 | 0 | 123,800 | 0 | 109,900 | 0 | 13,900 |
| 2024-01-26 | 0 | 123,700 | 0 | 110,000 | 0 | 13,700 |
| 2024-01-19 | 0 | 122,700 | 0 | 109,000 | 0 | 13,700 |
| 2024-01-12 | 0 | 120,700 | 0 | 106,900 | 0 | 13,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 15:00 | Ｇ－日本動物高度医療 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 15:00 | Ｇ－日本動物高度医療 | 「事業計画及び成長可能性に関する事項」に関するQ&A |
| 20240801 | 15:00 | Ｇ－日本動物高度医療 | 2025年３月期 第１四半期決算説明資料 |
| 20240801 | 15:00 | Ｇ－日本動物高度医療 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | Ｇ－日本動物高度医療 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240619 | 15:00 | Ｇ－日本動物高度医療 | 事業計画及び成長可能性に関する事項 |
| 20240530 | 15:00 | Ｇ－日本動物高度医療 | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240517 | 15:00 | Ｇ－日本動物高度医療 | 2024年３月期 決算説明資料 |
| 20240509 | 15:00 | Ｇ－日本動物高度医療 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | Ｇ－日本動物高度医療 | 2024年３月期 決算短信補足説明資料 |
| 20240322 | 10:00 | Ｇ－日本動物高度医療 | 自己株式立会外買付取引（ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240321 | 16:00 | Ｇ－日本動物高度医療 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240215 | 16:30 | Ｇ－日本動物高度医療 | 株式給付信託（J-ESOP）の導入に関するお知らせ |
| 20240215 | 16:30 | Ｇ－日本動物高度医療 | 第三者割当による自己株式の処分に関するお知らせ |
| 20240213 | 10:30 | Ｇ－日本動物高度医療 | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240208 | 15:00 | Ｇ－日本動物高度医療 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | Ｇ－日本動物高度医療 | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6039 | 1 | JARMeC｜日本動物高度医療センター | 2024-10-22 23:25:42 |
| 6039 | 2 | x.com | 2024-09-10 19:28:59 |
| 6039 | 2 | IRライブラリ｜日本動物高度医療センター | 2024-06-19 12:56:57 |
| 6039 | 2 | よくあるご質問｜日本動物高度医療センター | 2024-06-19 12:56:56 |
| 6039 | 2 | 電子広告・免責事項｜日本動物高度医療センター | 2024-06-19 12:56:55 |
| 6039 | 2 | 電子公告｜IR｜日本動物高度医療センター | 2024-06-19 12:56:54 |
| 6039 | 2 | 財務ハイライト｜日本動物高度医療センター | 2024-06-19 12:56:52 |
| 6039 | 2 | 株式基本情報｜日本動物高度医療センター | 2024-06-19 12:56:50 |
| 6039 | 2 | IRニュース｜日本動物高度医療センター | 2024-06-19 12:56:49 |
| 6039 | 2 | コーポレートガバナンス｜日本動物高度医療センター | 2024-06-19 12:56:44 |