| 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 | 4,215 | 4,255 | 4,215 | 4,250 | 1,200 | 35 | 101% | 101% | 60% | ▲ | 100% | 102% | 104% | 95% | 106% |
| 20240925 | 4,250 | 4,300 | 4,250 | 4,270 | 1,400 | 20 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 103% | 96% | 106% |
| 20240926 | 4,270 | 4,270 | 4,260 | 4,260 | 1,700 | -10 | 100% | 100% | 121% | ▼ | 102% | 102% | 104% | 95% | 106% |
| 20240927 | 4,225 | 4,300 | 4,220 | 4,300 | 2,300 | 40 | 101% | 102% | 135% | ▲ | 100% | 97% | 102% | 96% | 107% |
| 20240930 | 4,345 | 4,345 | 4,330 | 4,330 | 900 | 30 | 101% | 100% | 39% | ▲▲ | 100% | 97% | 102% | 97% | 108% |
| 20241001 | 4,325 | 4,330 | 4,325 | 4,325 | 700 | -5 | 100% | 100% | 78% | ▼ | 100% | 98% | 102% | 97% | 108% |
| 20241002 | 4,325 | 4,325 | 4,325 | 4,325 | 200 | 0 | 100% | 100% | 29% | -- | 99% | 100% | 104% | 97% | 108% |
| 20241003 | 4,255 | 4,315 | 4,195 | 4,210 | 7,500 | -115 | 97% | 99% | 3750% | ▼ | 101% | 100% | 106% | 94% | 105% |
| 20241004 | 4,175 | 4,200 | 4,170 | 4,200 | 1,100 | -10 | 100% | 101% | 15% | ▼▼ | 99% | 100% | 105% | 95% | 105% |
| 20241007 | 4,200 | 4,300 | 4,170 | 4,170 | 3,200 | -30 | 99% | 99% | 291% | ▼▼▼ | 102% | 103% | 106% | 95% | 104% |
| 20241008 | 4,170 | 4,245 | 4,170 | 4,245 | 1,100 | 75 | 102% | 102% | 34% | ▲ | 99% | 101% | 104% | 97% | 106% |
| 20241009 | 4,230 | 4,230 | 4,180 | 4,190 | 700 | -55 | 99% | 99% | 64% | ▼ | 100% | 102% | 105% | 97% | 104% |
| 20241010 | 4,175 | 4,175 | 4,175 | 4,175 | 200 | -15 | 100% | 100% | 29% | ▼▼ | 101% | 102% | 105% | 96% | 104% |
| 20241011 | 4,175 | 4,285 | 4,175 | 4,205 | 3,100 | 30 | 101% | 101% | 1550% | ▲ | 103% | 101% | 105% | 97% | 105% |
| 20241015 | 4,180 | 4,285 | 4,180 | 4,285 | 2,100 | 80 | 102% | 103% | 68% | ▲▲ | 100% | 99% | 103% | 99% | 107% |
| 20241016 | 4,265 | 4,265 | 4,265 | 4,265 | 100 | -20 | 100% | 100% | 5% | ▼ | 101% | 105% | 105% | 98% | 103% |
| 20241017 | 4,200 | 4,255 | 4,200 | 4,245 | 700 | -20 | 100% | 101% | 700% | ▼▼ | 99% | 104% | 104% | 98% | 103% |
| 20241018 | 4,245 | 4,245 | 4,205 | 4,205 | 2,200 | -40 | 99% | 99% | 314% | ▼▼▼ | 101% | 103% | 105% | 97% | 101% |
| 20241021 | 4,205 | 4,235 | 4,205 | 4,230 | 500 | 25 | 101% | 101% | 23% | ▲ | 100% | 104% | 104% | 98% | 101% |
| 20241022 | 4,230 | 4,230 | 4,220 | 4,225 | 1,100 | -5 | 100% | 100% | 220% | ▼ | 104% | 104% | 104% | 98% | 101% |
| 20241023 | 4,225 | 4,415 | 4,170 | 4,415 | 7,400 | 190 | 104% | 104% | 673% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20241024 | 4,345 | 4,385 | 4,270 | 4,340 | 1,000 | -75 | 98% | 100% | 14% | ▼ | 100% | 99% | 101% | 98% | 104% |
| 20241025 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 99% | 100% | 98% | 104% |
| 20241028 | 4,385 | 4,385 | 4,370 | 4,385 | 1,100 | 45 | 101% | 100% | 1100% | ▲ | 100% | 99% | 100% | 99% | 105% |
| 20241029 | 4,385 | 4,385 | 4,385 | 4,385 | 1,500 | 0 | 100% | 100% | 136% | -- | 99% | 100% | 100% | 99% | 105% |
| 20241030 | 4,355 | 4,355 | 4,310 | 4,310 | 200 | -75 | 98% | 99% | 13% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20241031 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 102% | 101% | 98% | 103% |
| 20241101 | 4,310 | 4,360 | 4,295 | 4,360 | 1,200 | 50 | 101% | 101% | 1200% | ▲ | 100% | 101% | 99% | 99% | 105% |
| 20241105 | 4,360 | 4,360 | 4,360 | 4,360 | 600 | 0 | 100% | 100% | 50% | -- | 102% | 102% | 102% | 99% | 105% |
| 20241106 | 4,245 | 4,310 | 4,185 | 4,310 | 6,300 | -50 | 99% | 102% | 1050% | ▼ | 100% | 102% | 100% | 98% | 103% |
| 20241107 | 4,310 | 4,310 | 4,310 | 4,310 | 100 | 0 | 100% | 100% | 2% | -- | 102% | 102% | 100% | 98% | 103% |
| 20241108 | 4,305 | 4,400 | 4,235 | 4,400 | 3,300 | 90 | 102% | 102% | 3300% | ▲ | 101% | 102% | 102% | 100% | 105% |
| 20241111 | 4,260 | 4,325 | 4,260 | 4,320 | 2,400 | -80 | 98% | 101% | 73% | ▼ | 100% | 100% | 103% | 98% | 103% |
| 20241112 | 4,315 | 4,320 | 4,315 | 4,320 | 500 | 0 | 100% | 100% | 21% | -- | 99% | 98% | 100% | 98% | 103% |
| 20241113 | 4,440 | 4,440 | 4,320 | 4,380 | 1,700 | 60 | 101% | 99% | 340% | ▲ | 99% | 99% | 101% | 99% | 104% |
| 20241114 | 4,380 | 4,380 | 4,350 | 4,350 | 200 | -30 | 99% | 99% | 12% | ▼ | 99% | 99% | 102% | 99% | 103% |
| 20241115 | 4,350 | 4,350 | 4,325 | 4,325 | 700 | -25 | 99% | 99% | 350% | ▼▼ | 100% | 98% | 103% | 98% | 103% |
| 20241118 | 4,320 | 4,320 | 4,305 | 4,305 | 1,800 | -20 | 100% | 100% | 257% | ▼▼▼ | 101% | 100% | 104% | 98% | 102% |
| 20241119 | 4,285 | 4,335 | 4,280 | 4,335 | 1,700 | 30 | 101% | 101% | 94% | ▲ | 101% | 100% | 104% | 98% | 103% |
| 20241120 | 4,265 | 4,325 | 4,265 | 4,325 | 400 | -10 | 100% | 101% | 24% | ▼ | 99% | 101% | 104% | 98% | 100% |
| 20241121 | 4,255 | 4,255 | 4,220 | 4,220 | 200 | -105 | 98% | 99% | 50% | ▼▼ | 101% | 104% | 107% | 96% | 100% |
| 20241122 | 4,150 | 4,215 | 4,120 | 4,200 | 2,400 | -20 | 100% | 101% | 1200% | ▼▼▼ | 102% | 102% | 106% | 95% | 100% |
| 20241125 | 4,200 | 4,395 | 4,200 | 4,265 | 2,200 | 65 | 102% | 102% | 92% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20241126 | 4,265 | 4,335 | 4,265 | 4,280 | 4,300 | 15 | 100% | 100% | 195% | ▲▲ | 101% | 102% | 103% | 97% | 102% |
| 20241127 | 4,235 | 4,275 | 4,210 | 4,260 | 1,300 | -20 | 100% | 101% | 30% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20241128 | 4,260 | 4,300 | 4,255 | 4,300 | 800 | 40 | 101% | 101% | 62% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241129 | 4,300 | 4,300 | 4,225 | 4,295 | 400 | -5 | 100% | 100% | 50% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241202 | 4,295 | 4,355 | 4,295 | 4,300 | 1,000 | 5 | 100% | 100% | 250% | ▲ | 101% | 103% | 101% | 98% | 102% |
| 20241203 | 4,300 | 4,330 | 4,300 | 4,325 | 1,900 | 25 | 101% | 101% | 190% | ▲▲ | 101% | 104% | 102% | 98% | 103% |
| 20241204 | 4,260 | 4,300 | 4,205 | 4,300 | 900 | -25 | 99% | 101% | 47% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20241205 | 4,285 | 4,300 | 4,285 | 4,300 | 1,400 | 0 | 100% | 100% | 156% | -- | 100% | 101% | 99% | 98% | 102% |
| 20241206 | 4,300 | 4,330 | 4,230 | 4,300 | 1,300 | 0 | 100% | 100% | 93% | -- | 103% | 101% | 0% | 98% | 102% |
| 20241209 | 4,300 | 4,440 | 4,300 | 4,440 | 800 | 140 | 103% | 103% | 62% | ▲ | 97% | 97% | 0% | 100% | 106% |
| 20241210 | 4,470 | 4,470 | 4,235 | 4,355 | 4,400 | -85 | 98% | 97% | 550% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241211 | 4,355 | 4,355 | 4,355 | 4,355 | 400 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 0% | 98% | 104% |
| 20241212 | 4,355 | 4,360 | 4,355 | 4,360 | 700 | 5 | 100% | 100% | 175% | ▲ | 100% | 100% | 0% | 98% | 104% |
| 20241213 | 4,330 | 4,330 | 4,330 | 4,330 | 100 | -30 | 99% | 100% | 14% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241216 | 4,330 | 4,330 | 4,325 | 4,325 | 800 | -5 | 100% | 100% | 800% | ▼▼ | 99% | 99% | 0% | 97% | 103% |
| 20241217 | 4,325 | 4,340 | 4,240 | 4,270 | 9,700 | -55 | 99% | 99% | 1213% | ▼▼▼ | 101% | 0% | 0% | 96% | 102% |
| 20241218 | 4,270 | 4,330 | 4,270 | 4,325 | 10,100 | 55 | 101% | 101% | 104% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 4,255 | 4,300 | 4,255 | 4,300 | 1,200 | -25 | 99% | 101% | 12% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241220 | 4,250 | 4,295 | 4,235 | 4,275 | 1,400 | -25 | 99% | 101% | 117% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 6,600 | 0 | 4,700 | 0 | 1,900 |
| 2024-12-06 | 0 | 6,100 | 0 | 4,600 | 0 | 1,500 |
| 2024-11-29 | 0 | 6,600 | 0 | 4,800 | 0 | 1,800 |
| 2024-11-22 | 0 | 6,500 | 0 | 4,800 | 0 | 1,700 |
| 2024-11-15 | 0 | 7,000 | 0 | 4,900 | 0 | 2,100 |
| 2024-11-08 | 0 | 6,100 | 0 | 4,100 | 0 | 2,000 |
| 2024-11-01 | 0 | 4,300 | 0 | 2,100 | 0 | 2,200 |
| 2024-10-25 | 0 | 3,600 | 0 | 1,200 | 0 | 2,400 |
| 2024-10-18 | 0 | 3,800 | 0 | 1,200 | 0 | 2,600 |
| 2024-10-11 | 0 | 4,000 | 0 | 1,200 | 0 | 2,800 |
| 2024-10-04 | 0 | 3,700 | 0 | 1,200 | 0 | 2,500 |
| 2024-09-27 | 0 | 3,400 | 0 | 1,200 | 0 | 2,200 |
| 2024-09-20 | 0 | 3,400 | 0 | 1,200 | 0 | 2,200 |
| 2024-09-13 | 0 | 3,500 | 0 | 1,300 | 0 | 2,200 |
| 2024-09-06 | 0 | 3,400 | 0 | 1,000 | 0 | 2,400 |
| 2024-08-30 | 0 | 3,300 | 0 | 1,000 | 0 | 2,300 |
| 2024-08-23 | 0 | 3,800 | 0 | 1,300 | 0 | 2,500 |
| 2024-08-16 | 0 | 3,800 | 0 | 1,200 | 0 | 2,600 |
| 2024-08-09 | 0 | 3,600 | 0 | 1,000 | 0 | 2,600 |
| 2024-08-02 | 0 | 4,400 | 0 | 1,200 | 0 | 3,200 |
| 2024-07-26 | 0 | 4,200 | 0 | 1,200 | 0 | 3,000 |
| 2024-07-19 | 0 | 3,900 | 0 | 1,200 | 0 | 2,700 |
| 2024-07-12 | 0 | 4,100 | 0 | 1,400 | 0 | 2,700 |
| 2024-07-05 | 0 | 3,700 | 0 | 1,200 | 0 | 2,500 |
| 2024-06-28 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-06-21 | 0 | 4,400 | 0 | 1,300 | 0 | 3,100 |
| 2024-06-14 | 0 | 4,800 | 0 | 1,600 | 0 | 3,200 |
| 2024-06-07 | 0 | 5,200 | 0 | 1,500 | 0 | 3,700 |
| 2024-05-31 | 0 | 5,000 | 0 | 1,500 | 0 | 3,500 |
| 2024-05-24 | 0 | 4,300 | 0 | 1,300 | 0 | 3,000 |
| 2024-05-17 | 0 | 3,900 | 0 | 1,300 | 0 | 2,600 |
| 2024-05-10 | 0 | 4,100 | 0 | 1,300 | 0 | 2,800 |
| 2024-05-02 | 0 | 4,000 | 0 | 1,300 | 0 | 2,700 |
| 2024-04-26 | 0 | 4,000 | 0 | 1,300 | 0 | 2,700 |
| 2024-04-19 | 0 | 4,100 | 0 | 1,300 | 0 | 2,800 |
| 2024-04-12 | 0 | 4,200 | 0 | 1,300 | 0 | 2,900 |
| 2024-04-05 | 0 | 4,300 | 0 | 1,300 | 0 | 3,000 |
| 2024-03-29 | 0 | 4,400 | 0 | 1,300 | 0 | 3,100 |
| 2024-03-22 | 0 | 4,800 | 0 | 1,500 | 0 | 3,300 |
| 2024-03-15 | 0 | 5,400 | 0 | 1,700 | 0 | 3,700 |
| 2024-03-08 | 0 | 10,100 | 0 | 6,800 | 0 | 3,300 |
| 2024-03-01 | 0 | 10,400 | 0 | 7,000 | 0 | 3,400 |
| 2024-02-22 | 0 | 10,300 | 0 | 7,000 | 0 | 3,300 |
| 2024-02-16 | 0 | 10,500 | 0 | 7,100 | 0 | 3,400 |
| 2024-02-09 | 0 | 11,200 | 0 | 7,100 | 0 | 4,100 |
| 2024-02-02 | 0 | 11,100 | 0 | 7,100 | 0 | 4,000 |
| 2024-01-26 | 0 | 10,500 | 0 | 7,300 | 0 | 3,200 |
| 2024-01-19 | 0 | 10,400 | 0 | 7,300 | 0 | 3,100 |
| 2024-01-12 | 0 | 9,700 | 0 | 7,600 | 0 | 2,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:45 | 星医療 | 剰余金の配当に関するお知らせ |
| 20241112 | 15:45 | 星医療 | 2025年３月期第２四半期（中間期）決算短信［日本基準］(連結) |
| 20240809 | 15:15 | 星医療 | 2025年３月期第１四半期決算短信［日本基準］(連結) |
| 20240515 | 15:15 | 星医療 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240325 | 15:15 | 星医療 | 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 |
| 20240209 | 15:15 | 星医療 | 2024年３月期第３四半期決算短信［日本基準］(連結) |
| 20240112 | 15:15 | 星医療 | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7634 | 1 | 株式会社星医療酸器 | 2024-12-22 00:23:25 |
| 7634 | 2 | 第50回定時株主総会決議ご通知 - 株式会社星医療酸器 | 2024-06-27 13:38:54 |
| 7634 | 2 | 株主優待 - 株式会社星医療酸器 | 2024-06-21 19:32:39 |
| 7634 | 2 | 過去の貸借対照表 - 株式会社星医療酸器 | 2024-06-18 19:34:58 |
| 7634 | 2 | 過去の四半期報告書 - 株式会社星医療酸器 | 2024-06-18 19:34:57 |
| 7634 | 2 | 過去の有価証券報告書 - 株式会社星医療酸器 | 2024-06-18 19:34:55 |
| 7634 | 2 | 過去の事業報告書 - 株式会社星医療酸器 | 2024-06-18 19:34:54 |
| 7634 | 2 | 過去の決算短信 - 株式会社星医療酸器 | 2024-06-18 19:34:53 |
| 7634 | 2 | 株主・投資家の皆さま - 株式会社星医療酸器 | 2024-06-18 09:02:47 |
| 7634 | 2 | IRライブラリー - 株式会社星医療酸器 | 2024-06-15 03:18:06 |