| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 2,400 | 2,417 | 2,352 | 2,369 | 328,000 | -48 | 98% | 99% | 97% | ▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241219 | 2,350 | 2,372 | 2,308 | 2,372 | 353,300 | 3 | 100% | 101% | 108% | ▲ | 100% | 101% | 98% | 95% | 100% |
| 20241220 | 2,372 | 2,392 | 2,367 | 2,382 | 412,400 | 10 | 100% | 100% | 117% | ▲▲ | 101% | 101% | 98% | 97% | 101% |
| 20241223 | 2,367 | 2,393 | 2,367 | 2,386 | 240,800 | 5 | 100% | 101% | 58% | ▲▲▲ | 100% | 100% | 97% | 97% | 101% |
| 20241224 | 2,394 | 2,397 | 2,373 | 2,385 | 133,300 | -1 | 100% | 100% | 55% | ▼ | 99% | 100% | 98% | 97% | 101% |
| 20241225 | 2,385 | 2,385 | 2,340 | 2,362 | 329,100 | -24 | 99% | 99% | 247% | ▼▼ | 101% | 101% | 99% | 96% | 100% |
| 20241226 | 2,362 | 2,388 | 2,358 | 2,388 | 297,200 | 27 | 101% | 101% | 90% | ▲ | 100% | 100% | 98% | 97% | 101% |
| 20241227 | 2,399 | 2,408 | 2,381 | 2,401 | 299,000 | 13 | 101% | 100% | 101% | ▲▲ | 99% | 97% | 97% | 98% | 102% |
| 20241230 | 2,416 | 2,417 | 2,369 | 2,381 | 284,900 | -21 | 99% | 99% | 95% | ▼ | 100% | 98% | 99% | 97% | 101% |
| 20250106 | 2,380 | 2,415 | 2,374 | 2,383 | 465,200 | 3 | 100% | 100% | 163% | ▲ | 100% | 97% | 99% | 98% | 101% |
| 20250107 | 2,380 | 2,394 | 2,365 | 2,391 | 387,100 | 8 | 100% | 100% | 83% | ▲▲ | 99% | 97% | 98% | 98% | 101% |
| 20250108 | 2,386 | 2,387 | 2,344 | 2,356 | 297,800 | -35 | 99% | 99% | 77% | ▼ | 99% | 99% | 100% | 97% | 100% |
| 20250109 | 2,355 | 2,359 | 2,319 | 2,336 | 318,500 | -20 | 99% | 99% | 107% | ▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20250110 | 2,336 | 2,338 | 2,317 | 2,317 | 300,500 | -20 | 99% | 99% | 94% | ▼▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20250114 | 2,345 | 2,352 | 2,293 | 2,314 | 481,300 | -3 | 100% | 99% | 160% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20250115 | 2,335 | 2,344 | 2,311 | 2,326 | 350,300 | 13 | 101% | 100% | 73% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20250116 | 2,326 | 2,335 | 2,313 | 2,318 | 342,400 | -8 | 100% | 100% | 98% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20250117 | 2,308 | 2,343 | 2,295 | 2,325 | 335,400 | 7 | 100% | 101% | 98% | ▲ | 100% | 100% | 98% | 95% | 100% |
| 20250120 | 2,319 | 2,327 | 2,308 | 2,325 | 236,100 | 0 | 100% | 100% | 70% | -- | 100% | 101% | 98% | 96% | 100% |
| 20250121 | 2,331 | 2,334 | 2,309 | 2,321 | 224,900 | -4 | 100% | 100% | 95% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20250122 | 2,319 | 2,339 | 2,307 | 2,329 | 313,100 | 8 | 100% | 100% | 139% | ▲ | 101% | 102% | 99% | 97% | 101% |
| 20250123 | 2,297 | 2,345 | 2,296 | 2,329 | 365,900 | 0 | 100% | 101% | 117% | -- | 99% | 100% | 97% | 97% | 101% |
| 20250124 | 2,345 | 2,345 | 2,311 | 2,315 | 379,100 | -14 | 99% | 99% | 104% | ▼ | 100% | 100% | 97% | 96% | 100% |
| 20250127 | 2,338 | 2,355 | 2,322 | 2,348 | 233,200 | 33 | 101% | 100% | 62% | ▲ | 100% | 100% | 97% | 98% | 101% |
| 20250128 | 2,346 | 2,361 | 2,334 | 2,338 | 336,200 | -10 | 100% | 100% | 144% | ▼ | 98% | 96% | 96% | 97% | 101% |
| 20250129 | 2,365 | 2,365 | 2,322 | 2,322 | 290,900 | -16 | 99% | 98% | 87% | ▼▼ | 101% | 96% | 98% | 97% | 100% |
| 20250130 | 2,322 | 2,349 | 2,307 | 2,337 | 392,700 | 15 | 101% | 101% | 135% | ▲ | 100% | 96% | 98% | 97% | 101% |
| 20250131 | 2,331 | 2,341 | 2,320 | 2,336 | 273,400 | -1 | 100% | 100% | 70% | ▼ | 99% | 97% | 99% | 98% | 101% |
| 20250203 | 2,290 | 2,302 | 2,236 | 2,264 | 477,600 | -73 | 97% | 99% | 175% | ▼▼ | 98% | 98% | 100% | 95% | 100% |
| 20250204 | 2,278 | 2,280 | 2,212 | 2,228 | 377,900 | -36 | 98% | 98% | 79% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20250205 | 2,220 | 2,231 | 2,211 | 2,220 | 403,000 | -9 | 100% | 100% | 107% | ▼▼▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20250206 | 2,233 | 2,247 | 2,217 | 2,230 | 379,800 | 10 | 100% | 100% | 94% | ▲ | 99% | 102% | 103% | 95% | 100% |
| 20250207 | 2,220 | 2,224 | 2,196 | 2,199 | 310,700 | -31 | 99% | 99% | 82% | ▼ | 99% | 101% | 102% | 94% | 100% |
| 20250210 | 2,245 | 2,286 | 2,195 | 2,232 | 694,300 | 33 | 102% | 99% | 223% | ▲ | 99% | 102% | 102% | 95% | 102% |
| 20250212 | 2,235 | 2,253 | 2,198 | 2,220 | 862,900 | -13 | 99% | 99% | 124% | ▼ | 102% | 102% | 102% | 95% | 101% |
| 20250213 | 2,240 | 2,288 | 2,223 | 2,275 | 390,300 | 56 | 103% | 102% | 45% | ▲ | 100% | 101% | 101% | 97% | 103% |
| 20250214 | 2,259 | 2,276 | 2,235 | 2,257 | 384,600 | -19 | 99% | 100% | 99% | ▼ | 100% | 98% | 100% | 96% | 103% |
| 20250217 | 2,276 | 2,330 | 2,276 | 2,279 | 530,400 | 22 | 101% | 100% | 138% | ▲ | 101% | 99% | 101% | 97% | 104% |
| 20250218 | 2,259 | 2,280 | 2,246 | 2,274 | 348,500 | -5 | 100% | 101% | 66% | ▼ | 100% | 97% | 101% | 97% | 103% |
| 20250219 | 2,271 | 2,303 | 2,265 | 2,277 | 229,700 | 3 | 100% | 100% | 66% | ▲ | 98% | 97% | 100% | 97% | 104% |
| 20250220 | 2,283 | 2,289 | 2,227 | 2,237 | 365,900 | -40 | 98% | 98% | 159% | ▼ | 100% | 100% | 102% | 95% | 102% |
| 20250225 | 2,235 | 2,238 | 2,217 | 2,238 | 315,000 | 2 | 100% | 100% | 86% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20250226 | 2,229 | 2,231 | 2,190 | 2,212 | 236,300 | -26 | 99% | 99% | 75% | ▼ | 100% | 102% | 103% | 94% | 101% |
| 20250227 | 2,212 | 2,216 | 2,198 | 2,207 | 182,400 | -6 | 100% | 100% | 77% | ▼▼ | 99% | 103% | 103% | 94% | 100% |
| 20250228 | 2,208 | 2,211 | 2,186 | 2,194 | 397,200 | -13 | 99% | 99% | 218% | ▼▼▼ | 101% | 103% | 103% | 94% | 100% |
| 20250303 | 2,208 | 2,232 | 2,203 | 2,225 | 287,200 | 31 | 101% | 101% | 72% | ▲ | 100% | 103% | 0% | 95% | 101% |
| 20250304 | 2,225 | 2,256 | 2,223 | 2,231 | 336,300 | 7 | 100% | 100% | 117% | ▲▲ | 101% | 101% | 0% | 96% | 102% |
| 20250305 | 2,250 | 2,299 | 2,238 | 2,265 | 400,300 | 34 | 102% | 101% | 119% | ▲▲▲ | 100% | 102% | 0% | 99% | 103% |
| 20250306 | 2,250 | 2,276 | 2,245 | 2,255 | 339,500 | -10 | 100% | 100% | 85% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20250307 | 2,244 | 2,288 | 2,233 | 2,273 | 371,300 | 18 | 101% | 101% | 109% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20250310 | 2,274 | 2,290 | 2,254 | 2,283 | 455,900 | 10 | 100% | 100% | 123% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250311 | 2,280 | 2,286 | 2,261 | 2,274 | 389,900 | -9 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20250312 | 2,279 | 2,302 | 2,271 | 2,287 | 409,100 | 13 | 101% | 100% | 105% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250313 | 2,274 | 2,288 | 2,261 | 2,269 | 276,800 | -18 | 99% | 100% | 68% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20250314 | 2,276 | 2,284 | 2,262 | 2,262 | 395,500 | -8 | 100% | 99% | 143% | ▼▼ | 101% | 0% | 0% | 99% | 103% |
| 20250317 | 2,268 | 2,290 | 2,262 | 2,285 | 287,100 | 23 | 101% | 101% | 73% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 47,300 | 25,500 | 46,700 | 2,900 | 600 | 22,600 |
| 2025-02-28 | 48,500 | 27,900 | 46,700 | 5,300 | 1,800 | 22,600 |
| 2025-02-21 | 39,300 | 28,900 | 35,800 | 6,100 | 3,500 | 22,800 |
| 2025-02-14 | 36,500 | 27,600 | 35,800 | 4,000 | 700 | 23,600 |
| 2025-02-07 | 36,400 | 23,100 | 35,800 | 3,700 | 600 | 19,400 |
| 2025-01-31 | 43,200 | 18,400 | 39,800 | 2,700 | 3,400 | 15,700 |
| 2025-01-24 | 36,200 | 21,900 | 33,500 | 2,500 | 2,700 | 19,400 |
| 2025-01-17 | 10,600 | 18,800 | 6,400 | 2,300 | 4,200 | 16,500 |
| 2025-01-10 | 9,400 | 19,900 | 6,400 | 2,100 | 3,000 | 17,800 |
| 2024-12-27 | 20,200 | 17,400 | 6,400 | 2,100 | 13,800 | 15,300 |
| 2024-12-20 | 30,900 | 27,100 | 6,400 | 7,800 | 24,500 | 19,300 |
| 2024-12-13 | 30,100 | 29,700 | 6,400 | 8,000 | 23,700 | 21,700 |
| 2024-12-06 | 14,800 | 29,100 | 6,400 | 8,200 | 8,400 | 20,900 |
| 2024-11-29 | 23,600 | 27,100 | 6,500 | 7,600 | 17,100 | 19,500 |
| 2024-11-22 | 10,800 | 28,600 | 2,400 | 7,900 | 8,400 | 20,700 |
| 2024-11-15 | 8,600 | 28,000 | 2,400 | 6,900 | 6,200 | 21,100 |
| 2024-11-08 | 7,500 | 27,900 | 2,400 | 6,900 | 5,100 | 21,000 |
| 2024-11-01 | 5,800 | 32,900 | 3,200 | 7,200 | 2,600 | 25,700 |
| 2024-10-25 | 20,400 | 27,900 | 15,500 | 7,000 | 4,900 | 20,900 |
| 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 |
|---|---|---|---|
| 20250313 | 16:30 | メディパル | 山形県が発注する豚熱ワクチン及び公益社団法人山形県畜産協会が発注する動物用ワクチンの入札等に関する公正取引委員会の発表について |
| 20250210 | 15:30 | メディパル | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | 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 |
| 20241119 | 15:30 | メディパル | 当社連結子会社間の統合に関する基本合意のお知らせ |
| 20241101 | 15:00 | メディパル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-03-18 00:23:45 |
| 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 |