| 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 | 2,453 | 2,499 | 2,429 | 2,499 | 13,900 | 81 | 103% | 102% | 927% | ▲ | 100% | 101% | 105% | 99% | 108% |
| 20250311 | 2,575 | 2,579 | 2,521 | 2,579 | 19,000 | 80 | 103% | 100% | 137% | ▲▲ | 100% | 102% | 105% | 100% | 111% |
| 20250312 | 2,580 | 2,580 | 2,555 | 2,574 | 6,400 | -5 | 100% | 100% | 34% | ▼ | 100% | 105% | 103% | 100% | 111% |
| 20250313 | 2,563 | 2,573 | 2,557 | 2,570 | 2,900 | -4 | 100% | 100% | 45% | ▼▼ | 100% | 106% | 101% | 100% | 111% |
| 20250314 | 2,570 | 2,570 | 2,547 | 2,560 | 4,700 | -10 | 100% | 100% | 162% | ▼▼▼ | 102% | 107% | 101% | 99% | 110% |
| 20250317 | 2,565 | 2,612 | 2,564 | 2,612 | 14,400 | 52 | 102% | 102% | 306% | ▲ | 100% | 105% | 99% | 100% | 109% |
| 20250318 | 2,623 | 2,633 | 2,603 | 2,627 | 8,200 | 15 | 101% | 100% | 57% | ▲▲ | 102% | 103% | 99% | 100% | 109% |
| 20250319 | 2,633 | 2,679 | 2,602 | 2,679 | 14,000 | 52 | 102% | 102% | 171% | ▲▲▲ | 102% | 101% | 97% | 100% | 111% |
| 20250321 | 2,679 | 2,745 | 2,669 | 2,721 | 20,600 | 42 | 102% | 102% | 147% | ▲▲▲▲ | 100% | 98% | 98% | 100% | 113% |
| 20250324 | 2,749 | 2,750 | 2,724 | 2,747 | 10,500 | 26 | 101% | 100% | 51% | ▲▲▲▲▲ | 98% | 95% | 97% | 100% | 114% |
| 20250325 | 2,755 | 2,755 | 2,651 | 2,697 | 12,400 | -50 | 98% | 98% | 118% | ▼ | 100% | 96% | 99% | 98% | 112% |
| 20250326 | 2,710 | 2,710 | 2,660 | 2,706 | 4,000 | 9 | 100% | 100% | 32% | ▲ | 100% | 96% | 99% | 99% | 112% |
| 20250327 | 2,704 | 2,704 | 2,663 | 2,698 | 3,700 | -8 | 100% | 100% | 93% | ▼ | 98% | 96% | 100% | 98% | 112% |
| 20250328 | 2,694 | 2,694 | 2,601 | 2,630 | 6,200 | -68 | 97% | 98% | 168% | ▼▼ | 100% | 101% | 104% | 96% | 109% |
| 20250331 | 2,580 | 2,618 | 2,508 | 2,584 | 5,300 | -46 | 98% | 100% | 85% | ▼▼▼ | 101% | 96% | 104% | 94% | 107% |
| 20250401 | 2,580 | 2,610 | 2,512 | 2,601 | 4,400 | 17 | 101% | 101% | 83% | ▲ | 100% | 92% | 104% | 95% | 108% |
| 20250402 | 2,581 | 2,613 | 2,532 | 2,587 | 6,000 | -14 | 99% | 100% | 136% | ▼ | 101% | 95% | 105% | 94% | 107% |
| 20250403 | 2,560 | 2,596 | 2,540 | 2,594 | 7,900 | 7 | 100% | 101% | 132% | ▲ | 96% | 100% | 105% | 94% | 107% |
| 20250404 | 2,565 | 2,593 | 2,408 | 2,474 | 22,900 | -120 | 95% | 96% | 290% | ▼ | 106% | 116% | 120% | 90% | 102% |
| 20250408 | 2,231 | 2,389 | 2,231 | 2,372 | 4,100 | -102 | 96% | 106% | 18% | ▼▼ | 101% | 110% | 115% | 86% | 100% |
| 20250409 | 2,347 | 2,379 | 2,282 | 2,368 | 2,300 | -4 | 100% | 101% | 56% | ▼▼▼ | 96% | 102% | 107% | 86% | 100% |
| 20250410 | 2,518 | 2,540 | 2,422 | 2,422 | 5,800 | 54 | 102% | 96% | 252% | ▲ | 108% | 108% | 113% | 88% | 102% |
| 20250411 | 2,372 | 2,592 | 2,371 | 2,566 | 4,200 | 144 | 106% | 108% | 72% | ▲▲ | 99% | 98% | 103% | 93% | 108% |
| 20250414 | 2,616 | 2,616 | 2,566 | 2,586 | 4,300 | 20 | 101% | 99% | 102% | ▲▲▲ | 99% | 104% | 104% | 94% | 109% |
| 20250415 | 2,593 | 2,593 | 2,521 | 2,569 | 5,600 | -17 | 99% | 99% | 130% | ▼ | 102% | 107% | 107% | 94% | 108% |
| 20250416 | 2,519 | 2,566 | 2,500 | 2,560 | 2,400 | -9 | 100% | 102% | 43% | ▼▼ | 102% | 106% | 106% | 93% | 108% |
| 20250417 | 2,529 | 2,570 | 2,529 | 2,570 | 3,100 | 10 | 100% | 102% | 129% | ▲ | 99% | 104% | 104% | 94% | 109% |
| 20250418 | 2,592 | 2,645 | 2,576 | 2,576 | 3,100 | 6 | 100% | 99% | 100% | ▲▲ | 104% | 102% | 104% | 94% | 109% |
| 20250421 | 2,576 | 2,688 | 2,550 | 2,685 | 3,500 | 109 | 104% | 104% | 113% | ▲▲▲ | 99% | 98% | 99% | 98% | 113% |
| 20250422 | 2,696 | 2,696 | 2,661 | 2,681 | 1,300 | -4 | 100% | 99% | 37% | ▼ | 101% | 101% | 101% | 99% | 113% |
| 20250423 | 2,649 | 2,688 | 2,584 | 2,688 | 4,700 | 7 | 100% | 101% | 362% | ▲ | 97% | 100% | 99% | 99% | 114% |
| 20250424 | 2,687 | 2,687 | 2,610 | 2,610 | 2,400 | -78 | 97% | 97% | 51% | ▼ | 99% | 101% | 101% | 97% | 110% |
| 20250425 | 2,643 | 2,643 | 2,600 | 2,625 | 2,400 | 15 | 101% | 99% | 100% | ▲ | 101% | 102% | 95% | 98% | 111% |
| 20250428 | 2,625 | 2,649 | 2,591 | 2,649 | 7,200 | 24 | 101% | 101% | 300% | ▲▲ | 100% | 100% | 93% | 99% | 112% |
| 20250430 | 2,680 | 2,680 | 2,647 | 2,679 | 2,000 | 30 | 101% | 100% | 28% | ▲▲▲ | 100% | 100% | 93% | 100% | 113% |
| 20250501 | 2,678 | 2,679 | 2,653 | 2,679 | 2,400 | 0 | 100% | 100% | 120% | -- | 99% | 99% | 93% | 100% | 113% |
| 20250502 | 2,662 | 2,662 | 2,622 | 2,632 | 2,600 | -47 | 98% | 99% | 108% | ▼ | 103% | 102% | 95% | 98% | 111% |
| 20250507 | 2,590 | 2,687 | 2,590 | 2,669 | 10,200 | 37 | 101% | 103% | 392% | ▲ | 100% | 100% | 95% | 99% | 113% |
| 20250508 | 2,676 | 2,690 | 2,675 | 2,684 | 2,200 | 15 | 101% | 100% | 22% | ▲▲ | 99% | 100% | 95% | 100% | 113% |
| 20250509 | 2,665 | 2,665 | 2,590 | 2,637 | 4,800 | -47 | 98% | 99% | 218% | ▼ | 100% | 92% | 96% | 98% | 111% |
| 20250512 | 2,640 | 2,640 | 2,605 | 2,637 | 900 | 0 | 100% | 100% | 19% | -- | 100% | 94% | 96% | 98% | 109% |
| 20250513 | 2,649 | 2,649 | 2,606 | 2,636 | 3,600 | -1 | 100% | 100% | 400% | ▼ | 101% | 95% | 96% | 98% | 103% |
| 20250514 | 2,635 | 2,666 | 2,635 | 2,666 | 6,300 | 30 | 101% | 101% | 175% | ▲ | 89% | 93% | 95% | 99% | 104% |
| 20250515 | 2,676 | 2,738 | 2,302 | 2,395 | 68,500 | -271 | 90% | 89% | 1087% | ▼ | 100% | 101% | 104% | 89% | 100% |
| 20250516 | 2,445 | 2,469 | 2,397 | 2,434 | 41,800 | 39 | 102% | 100% | 61% | ▲ | 102% | 101% | 104% | 91% | 102% |
| 20250519 | 2,434 | 2,493 | 2,430 | 2,493 | 11,100 | 59 | 102% | 102% | 27% | ▲▲ | 99% | 99% | 102% | 93% | 104% |
| 20250520 | 2,493 | 2,520 | 2,472 | 2,480 | 6,200 | -13 | 99% | 99% | 56% | ▼ | 100% | 100% | 103% | 92% | 104% |
| 20250521 | 2,460 | 2,505 | 2,456 | 2,470 | 11,900 | -10 | 100% | 100% | 192% | ▼▼ | 100% | 101% | 102% | 92% | 103% |
| 20250522 | 2,452 | 2,483 | 2,452 | 2,460 | 5,100 | -10 | 100% | 100% | 43% | ▼▼▼ | 100% | 99% | 101% | 92% | 103% |
| 20250523 | 2,460 | 2,494 | 2,450 | 2,460 | 5,800 | 0 | 100% | 100% | 114% | -- | 100% | 99% | 0% | 92% | 103% |
| 20250526 | 2,460 | 2,485 | 2,450 | 2,460 | 11,200 | 0 | 100% | 100% | 193% | -- | 100% | 100% | 0% | 92% | 103% |
| 20250527 | 2,460 | 2,483 | 2,450 | 2,467 | 1,400 | 7 | 100% | 100% | 13% | ▲ | 99% | 99% | 0% | 92% | 103% |
| 20250528 | 2,467 | 2,473 | 2,440 | 2,443 | 10,300 | -24 | 99% | 99% | 736% | ▼ | 99% | 104% | 0% | 91% | 102% |
| 20250529 | 2,442 | 2,445 | 2,411 | 2,416 | 8,100 | -27 | 99% | 99% | 79% | ▼▼ | 101% | 105% | 0% | 90% | 101% |
| 20250530 | 2,413 | 2,442 | 2,413 | 2,440 | 2,900 | 24 | 101% | 101% | 36% | ▲ | 100% | 102% | 0% | 91% | 102% |
| 20250602 | 2,440 | 2,450 | 2,420 | 2,450 | 7,300 | 10 | 100% | 100% | 252% | ▲▲ | 100% | 101% | 0% | 91% | 102% |
| 20250603 | 2,455 | 2,460 | 2,426 | 2,449 | 3,900 | -1 | 100% | 100% | 53% | ▼ | 103% | 0% | 0% | 91% | 102% |
| 20250604 | 2,455 | 2,545 | 2,450 | 2,535 | 11,900 | 86 | 104% | 103% | 305% | ▲ | 100% | 0% | 0% | 94% | 106% |
| 20250605 | 2,508 | 2,539 | 2,483 | 2,497 | 5,300 | -38 | 99% | 100% | 45% | ▼ | 100% | 0% | 0% | 94% | 104% |
| 20250606 | 2,498 | 2,510 | 2,461 | 2,490 | 2,400 | -7 | 100% | 100% | 45% | ▼▼ | % | % | % | 93% | 104% |
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 | 109,800 | 0 | 85,100 | 0 | 24,700 |
| 2025-05-23 | 0 | 108,400 | 0 | 83,600 | 0 | 24,800 |
| 2025-05-16 | 0 | 109,800 | 0 | 84,800 | 0 | 25,000 |
| 2025-05-09 | 0 | 114,000 | 0 | 89,000 | 0 | 25,000 |
| 2025-05-02 | 0 | 114,900 | 0 | 88,900 | 0 | 26,000 |
| 2025-04-25 | 0 | 114,100 | 0 | 88,100 | 0 | 26,000 |
| 2025-04-18 | 0 | 113,100 | 0 | 86,200 | 0 | 26,900 |
| 2025-04-11 | 0 | 110,900 | 0 | 84,400 | 0 | 26,500 |
| 2025-04-04 | 0 | 113,200 | 0 | 84,500 | 0 | 28,700 |
| 2025-03-28 | 0 | 105,300 | 0 | 82,300 | 0 | 23,000 |
| 2025-03-21 | 0 | 103,000 | 0 | 79,700 | 0 | 23,300 |
| 2025-03-14 | 0 | 114,200 | 0 | 93,200 | 0 | 21,000 |
| 2025-03-07 | 0 | 105,300 | 0 | 91,600 | 0 | 13,700 |
| 2025-02-28 | 0 | 106,200 | 0 | 92,300 | 0 | 13,900 |
| 2025-02-21 | 0 | 104,300 | 0 | 91,300 | 0 | 13,000 |
| 2025-02-14 | 0 | 97,800 | 0 | 82,200 | 0 | 15,600 |
| 2025-02-07 | 0 | 91,100 | 0 | 80,500 | 0 | 10,600 |
| 2025-01-31 | 0 | 89,300 | 0 | 78,700 | 0 | 10,600 |
| 2025-01-24 | 0 | 89,300 | 0 | 79,000 | 0 | 10,300 |
| 2025-01-17 | 0 | 87,900 | 0 | 78,000 | 0 | 9,900 |
| 2025-01-10 | 0 | 93,100 | 0 | 77,100 | 0 | 16,000 |
| 2024-12-27 | 0 | 89,600 | 0 | 73,500 | 0 | 16,100 |
| 2024-12-20 | 0 | 90,500 | 0 | 73,600 | 0 | 16,900 |
| 2024-12-13 | 0 | 90,300 | 0 | 73,100 | 0 | 17,200 |
| 2024-12-06 | 0 | 85,900 | 0 | 68,400 | 0 | 17,500 |
| 2024-11-29 | 0 | 86,100 | 0 | 68,300 | 0 | 17,800 |
| 2024-11-22 | 0 | 80,300 | 0 | 67,200 | 0 | 13,100 |
| 2024-11-15 | 0 | 76,400 | 0 | 59,700 | 0 | 16,700 |
| 2024-11-08 | 0 | 75,100 | 0 | 57,300 | 0 | 17,800 |
| 2024-11-01 | 0 | 68,300 | 0 | 56,700 | 0 | 11,600 |
| 2024-10-25 | 0 | 68,500 | 0 | 56,600 | 0 | 11,900 |
| 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
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 | 2025-06-07 07:24:49 |
| 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 |