| 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 | 2,665 | 2,710 | 2,632 | 2,691 | 681,500 | 22 | 101% | 101% | 136% | ▲ | 100% | 100% | 95% | 100% | 110% |
| 20240726 | 2,714 | 2,740 | 2,684 | 2,704 | 558,200 | 14 | 101% | 100% | 82% | ▲▲ | 101% | 97% | 94% | 100% | 110% |
| 20240729 | 2,744 | 2,766 | 2,724 | 2,764 | 545,200 | 60 | 102% | 101% | 98% | ▲▲▲ | 97% | 89% | 93% | 100% | 112% |
| 20240730 | 2,770 | 2,770 | 2,693 | 2,698 | 576,400 | -66 | 98% | 97% | 106% | ▼ | 102% | 89% | 97% | 98% | 110% |
| 20240731 | 2,672 | 2,741 | 2,664 | 2,727 | 576,700 | 29 | 101% | 102% | 100% | ▲ | 98% | 88% | 95% | 99% | 111% |
| 20240801 | 2,721 | 2,724 | 2,655 | 2,671 | 412,600 | -56 | 98% | 98% | 72% | ▼ | 96% | 95% | 101% | 97% | 109% |
| 20240802 | 2,571 | 2,585 | 2,447 | 2,459 | 622,000 | -212 | 92% | 96% | 151% | ▼▼ | 95% | 105% | 111% | 89% | 100% |
| 20240805 | 2,333 | 2,377 | 2,187 | 2,223 | 795,700 | -237 | 90% | 95% | 128% | ▼▼▼ | 100% | 103% | 110% | 80% | 100% |
| 20240806 | 2,382 | 2,426 | 2,325 | 2,376 | 586,400 | 153 | 107% | 100% | 74% | ▲ | 103% | 107% | 113% | 86% | 107% |
| 20240807 | 2,327 | 2,492 | 2,325 | 2,401 | 574,200 | 26 | 101% | 103% | 98% | ▲▲ | 104% | 106% | 113% | 87% | 108% |
| 20240808 | 2,351 | 2,468 | 2,326 | 2,438 | 517,400 | 37 | 102% | 104% | 90% | ▲▲▲ | 99% | 103% | 108% | 88% | 110% |
| 20240809 | 2,473 | 2,517 | 2,416 | 2,458 | 485,000 | 20 | 101% | 99% | 94% | ▲▲▲▲ | 101% | 104% | 109% | 89% | 111% |
| 20240813 | 2,442 | 2,470 | 2,397 | 2,458 | 451,100 | -1 | 100% | 101% | 93% | ▼ | 99% | 102% | 107% | 89% | 111% |
| 20240814 | 2,508 | 2,516 | 2,463 | 2,479 | 403,400 | 22 | 101% | 99% | 89% | ▲ | 100% | 102% | 107% | 90% | 112% |
| 20240815 | 2,496 | 2,508 | 2,467 | 2,493 | 423,700 | 14 | 101% | 100% | 105% | ▲▲ | 100% | 101% | 105% | 90% | 112% |
| 20240816 | 2,543 | 2,550 | 2,517 | 2,539 | 525,500 | 47 | 102% | 100% | 124% | ▲▲▲ | 99% | 102% | 105% | 92% | 114% |
| 20240819 | 2,539 | 2,551 | 2,498 | 2,523 | 346,100 | -17 | 99% | 99% | 66% | ▼ | 101% | 102% | 106% | 91% | 113% |
| 20240820 | 2,523 | 2,561 | 2,521 | 2,548 | 531,500 | 25 | 101% | 101% | 154% | ▲ | 100% | 101% | 105% | 92% | 115% |
| 20240821 | 2,550 | 2,560 | 2,528 | 2,542 | 338,700 | -6 | 100% | 100% | 64% | ▼ | 100% | 101% | 105% | 92% | 114% |
| 20240822 | 2,550 | 2,562 | 2,529 | 2,557 | 282,400 | 15 | 101% | 100% | 83% | ▲ | 100% | 100% | 104% | 93% | 115% |
| 20240823 | 2,582 | 2,607 | 2,560 | 2,583 | 350,700 | 26 | 101% | 100% | 124% | ▲▲ | 100% | 99% | 103% | 93% | 116% |
| 20240826 | 2,587 | 2,598 | 2,572 | 2,586 | 410,600 | 3 | 100% | 100% | 117% | ▲▲▲ | 100% | 99% | 103% | 94% | 116% |
| 20240827 | 2,587 | 2,593 | 2,562 | 2,581 | 378,300 | -5 | 100% | 100% | 92% | ▼ | 100% | 101% | 103% | 95% | 116% |
| 20240828 | 2,581 | 2,591 | 2,568 | 2,571 | 311,000 | -10 | 100% | 100% | 82% | ▼▼ | 99% | 102% | 101% | 94% | 116% |
| 20240829 | 2,566 | 2,570 | 2,523 | 2,538 | 535,800 | -34 | 99% | 99% | 172% | ▼▼▼ | 101% | 106% | 103% | 95% | 114% |
| 20240830 | 2,520 | 2,558 | 2,511 | 2,553 | 639,400 | 15 | 101% | 101% | 119% | ▲ | 99% | 104% | 101% | 99% | 115% |
| 20240902 | 2,565 | 2,565 | 2,510 | 2,552 | 367,700 | -1 | 100% | 99% | 58% | ▼ | 102% | 104% | 101% | 99% | 115% |
| 20240903 | 2,558 | 2,616 | 2,553 | 2,616 | 414,800 | 64 | 102% | 102% | 113% | ▲ | 100% | 103% | 99% | 100% | 110% |
| 20240904 | 2,606 | 2,646 | 2,600 | 2,618 | 515,100 | 3 | 100% | 100% | 124% | ▲▲ | 102% | 103% | 99% | 100% | 109% |
| 20240905 | 2,607 | 2,675 | 2,590 | 2,667 | 239,100 | 49 | 102% | 102% | 46% | ▲▲▲ | 100% | 100% | 98% | 100% | 109% |
| 20240906 | 2,653 | 2,671 | 2,639 | 2,644 | 322,600 | -23 | 99% | 100% | 135% | ▼ | 101% | 98% | 99% | 99% | 108% |
| 20240909 | 2,626 | 2,661 | 2,599 | 2,655 | 278,900 | 12 | 100% | 101% | 86% | ▲ | 101% | 98% | 98% | 100% | 108% |
| 20240910 | 2,655 | 2,695 | 2,640 | 2,673 | 384,500 | 18 | 101% | 101% | 138% | ▲▲ | 99% | 96% | 97% | 100% | 108% |
| 20240911 | 2,685 | 2,685 | 2,644 | 2,658 | 330,500 | -15 | 99% | 99% | 86% | ▼ | 97% | 96% | 98% | 99% | 107% |
| 20240912 | 2,669 | 2,688 | 2,569 | 2,581 | 502,200 | -78 | 97% | 97% | 152% | ▼▼ | 99% | 99% | 101% | 97% | 102% |
| 20240913 | 2,581 | 2,602 | 2,546 | 2,556 | 388,500 | -25 | 99% | 99% | 77% | ▼▼▼ | 101% | 99% | 101% | 96% | 101% |
| 20240917 | 2,576 | 2,601 | 2,551 | 2,590 | 289,200 | 34 | 101% | 101% | 74% | ▲ | 101% | 100% | 103% | 97% | 102% |
| 20240918 | 2,540 | 2,585 | 2,533 | 2,567 | 318,900 | -23 | 99% | 101% | 110% | ▼ | 98% | 99% | 100% | 96% | 101% |
| 20240919 | 2,612 | 2,640 | 2,555 | 2,555 | 259,500 | -13 | 100% | 98% | 81% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20240920 | 2,547 | 2,584 | 2,518 | 2,535 | 639,800 | -20 | 99% | 100% | 247% | ▼▼▼ | 101% | 100% | 103% | 95% | 100% |
| 20240924 | 2,531 | 2,560 | 2,504 | 2,546 | 387,900 | 11 | 100% | 101% | 61% | ▲ | 100% | 100% | 102% | 95% | 100% |
| 20240925 | 2,541 | 2,552 | 2,519 | 2,535 | 532,600 | -11 | 100% | 100% | 137% | ▼ | 102% | 102% | 103% | 95% | 100% |
| 20240926 | 2,520 | 2,583 | 2,501 | 2,583 | 1,543,100 | 48 | 102% | 102% | 290% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20240927 | 2,537 | 2,570 | 2,508 | 2,531 | 947,300 | -52 | 98% | 100% | 61% | ▼ | 100% | 104% | 103% | 95% | 100% |
| 20240930 | 2,495 | 2,498 | 2,446 | 2,491 | 436,600 | -40 | 98% | 100% | 46% | ▼▼ | 101% | 103% | 101% | 93% | 100% |
| 20241001 | 2,516 | 2,544 | 2,498 | 2,538 | 546,100 | 48 | 102% | 101% | 125% | ▲ | 101% | 103% | 100% | 95% | 102% |
| 20241002 | 2,542 | 2,580 | 2,532 | 2,563 | 746,800 | 25 | 101% | 101% | 137% | ▲▲ | 98% | 100% | 97% | 96% | 103% |
| 20241003 | 2,611 | 2,635 | 2,558 | 2,565 | 775,700 | 2 | 100% | 98% | 104% | ▲▲▲ | 101% | 101% | 99% | 96% | 103% |
| 20241004 | 2,562 | 2,600 | 2,555 | 2,591 | 704,200 | 27 | 101% | 101% | 91% | ▲▲▲▲ | 99% | 99% | 96% | 97% | 104% |
| 20241007 | 2,606 | 2,626 | 2,567 | 2,590 | 724,100 | -1 | 100% | 99% | 103% | ▼ | 102% | 101% | 0% | 97% | 104% |
| 20241008 | 2,554 | 2,621 | 2,525 | 2,608 | 638,900 | 18 | 101% | 102% | 88% | ▲ | 99% | 98% | 0% | 98% | 105% |
| 20241009 | 2,620 | 2,620 | 2,569 | 2,586 | 335,700 | -23 | 99% | 99% | 53% | ▼ | 100% | 98% | 0% | 97% | 104% |
| 20241010 | 2,586 | 2,599 | 2,555 | 2,588 | 352,400 | 3 | 100% | 100% | 105% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20241011 | 2,571 | 2,572 | 2,539 | 2,552 | 399,800 | -37 | 99% | 99% | 113% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241015 | 2,571 | 2,592 | 2,550 | 2,580 | 380,200 | 29 | 101% | 100% | 95% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241016 | 2,534 | 2,598 | 2,530 | 2,539 | 278,700 | -42 | 98% | 100% | 73% | ▼ | 99% | 98% | 0% | 97% | 102% |
| 20241017 | 2,544 | 2,546 | 2,520 | 2,530 | 249,700 | -9 | 100% | 99% | 90% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241018 | 2,531 | 2,547 | 2,509 | 2,509 | 211,200 | -21 | 99% | 99% | 85% | ▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 2,516 | 2,544 | 2,502 | 2,531 | 344,200 | 22 | 101% | 101% | 163% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 2,521 | 2,523 | 2,481 | 2,495 | 271,700 | -36 | 99% | 99% | 79% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 17,500 | 31,700 | 15,500 | 5,900 | 2,000 | 25,800 |
| 2024-10-11 | 26,100 | 50,300 | 15,500 | 5,900 | 10,600 | 44,400 |
| 2024-10-04 | 22,800 | 56,000 | 21,500 | 6,500 | 1,300 | 49,500 |
| 2024-09-27 | 30,800 | 100,600 | 27,500 | 6,000 | 3,300 | 94,600 |
| 2024-09-20 | 68,100 | 12,000 | 26,700 | 5,800 | 41,400 | 6,200 |
| 2024-09-13 | 24,200 | 8,800 | 19,500 | 5,900 | 4,700 | 2,900 |
| 2024-09-06 | 22,200 | 12,600 | 19,500 | 6,200 | 2,700 | 6,400 |
| 2024-08-30 | 21,200 | 11,400 | 19,500 | 7,900 | 1,700 | 3,500 |
| 2024-08-23 | 21,300 | 12,900 | 19,600 | 8,700 | 1,700 | 4,200 |
| 2024-08-16 | 21,200 | 10,700 | 19,500 | 7,900 | 1,700 | 2,800 |
| 2024-08-09 | 22,200 | 11,400 | 19,500 | 8,000 | 2,700 | 3,400 |
| 2024-08-02 | 23,300 | 14,000 | 18,200 | 8,900 | 5,100 | 5,100 |
| 2024-07-26 | 34,000 | 16,900 | 19,800 | 7,400 | 14,200 | 9,500 |
| 2024-07-19 | 24,100 | 10,900 | 14,500 | 5,900 | 9,600 | 5,000 |
| 2024-07-12 | 25,200 | 13,000 | 14,500 | 6,800 | 10,700 | 6,200 |
| 2024-07-05 | 24,000 | 10,300 | 14,500 | 5,100 | 9,500 | 5,200 |
| 2024-06-28 | 23,400 | 14,200 | 11,300 | 5,300 | 12,100 | 8,900 |
| 2024-06-21 | 10,700 | 21,300 | 3,300 | 5,200 | 7,400 | 16,100 |
| 2024-06-14 | 6,200 | 21,600 | 3,300 | 9,500 | 2,900 | 12,100 |
| 2024-06-07 | 6,100 | 22,500 | 3,300 | 9,400 | 2,800 | 13,100 |
| 2024-05-31 | 5,100 | 26,700 | 3,300 | 9,200 | 1,800 | 17,500 |
| 2024-05-24 | 8,900 | 29,700 | 4,800 | 5,700 | 4,100 | 24,000 |
| 2024-05-17 | 9,300 | 39,500 | 6,800 | 6,400 | 2,500 | 33,100 |
| 2024-05-10 | 9,400 | 30,600 | 7,100 | 6,100 | 2,300 | 24,500 |
| 2024-05-02 | 14,700 | 38,700 | 12,500 | 5,000 | 2,200 | 33,700 |
| 2024-04-26 | 16,300 | 55,700 | 12,500 | 5,700 | 3,800 | 50,000 |
| 2024-04-19 | 14,600 | 64,100 | 12,500 | 6,400 | 2,100 | 57,700 |
| 2024-04-12 | 18,600 | 46,800 | 12,500 | 6,800 | 6,100 | 40,000 |
| 2024-04-05 | 21,600 | 42,300 | 12,500 | 7,400 | 9,100 | 34,900 |
| 2024-03-29 | 24,600 | 43,800 | 12,800 | 7,100 | 11,800 | 36,700 |
| 2024-03-22 | 20,800 | 52,300 | 12,700 | 6,000 | 8,100 | 46,300 |
| 2024-03-15 | 20,900 | 60,400 | 12,700 | 7,100 | 8,200 | 53,300 |
| 2024-03-08 | 23,800 | 66,500 | 14,900 | 8,700 | 8,900 | 57,800 |
| 2024-03-01 | 38,500 | 56,000 | 29,500 | 5,600 | 9,000 | 50,400 |
| 2024-02-22 | 38,900 | 53,200 | 30,200 | 3,800 | 8,700 | 49,400 |
| 2024-02-16 | 52,700 | 51,200 | 43,500 | 4,000 | 9,200 | 47,200 |
| 2024-02-09 | 53,700 | 60,100 | 43,700 | 4,700 | 10,000 | 55,400 |
| 2024-02-02 | 52,500 | 81,500 | 46,000 | 4,800 | 6,500 | 76,700 |
| 2024-01-26 | 55,200 | 84,500 | 46,000 | 5,200 | 9,200 | 79,300 |
| 2024-01-19 | 96,900 | 74,500 | 82,200 | 3,700 | 14,700 | 70,800 |
| 2024-01-12 | 145,300 | 17,400 | 132,700 | 5,100 | 12,600 | 12,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,081,300 | 0.49% | ▼ | -31,420 | 2,611 | 2,635 | 2,558 | 2,565 | 775,700 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,112,720 | 0.50% | ▲ | 35,000 | 2,558 | 2,616 | 2,553 | 2,616 | 414,800 |
| 2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,077,720 | 0.48% | ▼ | -46,600 | 2,582 | 2,607 | 2,560 | 2,583 | 350,700 |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,124,320 | 0.50% | ▲ | 2,508 | 2,516 | 2,463 | 2,479 | 403,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 14:00 | メディパル | 公正取引委員会による連結子会社（ＭＰアグロ株式会社）への立入り検査について |
| 20240902 | 15:00 | メディパル | 自己株式の取得結果および取得終了ならびに消却株式数に関するお知らせ |
| 20240802 | 15:00 | メディパル | 自己株式の取得状況に関するお知らせ（会社法第４５９条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240801 | 15:00 | メディパル | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | メディパル | （開示事項の経過）当社連結子会社間の統合に関する吸収合併契約締結のお知らせ |
| 20240702 | 15:00 | メディパル | 自己株式の取得状況に関するお知らせ（会社法第４５９条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240604 | 15:00 | メディパル | 自己株式の取得状況に関するお知らせ（会社法第４５９条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20240425 | 16:00 | メディパル | 連結子会社（株式会社ＰＡＬＴＡＣ）の通期業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240205 | 15:00 | メディパル | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7459 | 1 | 株式会社メディパルホールディングス | 2024-10-23 02:23:34 |
| 7459 | 2 | SASB対照表 | 統合報告書2024 | 統合報告書／アニュアルレポート | IR資料室 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-09-26 10:30:41 |
| 7459 | 2 | 格付け情報 | 株主・株式情報 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:23 |
| 7459 | 2 | アナリストカバレッジ | 株主・株式情報 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:22 |
| 7459 | 2 | 株式事務手続きのご案内 | 株主・株式情報 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:21 |
| 7459 | 2 | 株主総会 | 株主・株式情報 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:19 |
| 7459 | 2 | 株式基本情報 | 株主・株式情報 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:18 |
| 7459 | 2 | 株主通信 | IR資料室 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:15 |
| 7459 | 2 | データブック | IR資料室 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:14 |
| 7459 | 2 | 統合報告書2023 | 統合報告書／アニュアルレポート | IR資料室 | 株主・投資家情報 | 株式会社メディパルホールディングス | 2024-06-18 19:30:13 |