| 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 | 4,295 | 4,380 | 4,270 | 4,335 | 3,100 | 50 | 101% | 101% | 1550% | ▲ | 100% | 102% | 106% | 95% | 101% |
| 20250311 | 4,315 | 4,315 | 4,300 | 4,300 | 200 | -35 | 99% | 100% | 6% | ▼ | 100% | 103% | 107% | 95% | 100% |
| 20250312 | 4,290 | 4,340 | 4,290 | 4,300 | 1,100 | 0 | 100% | 100% | 550% | -- | 103% | 103% | 106% | 95% | 100% |
| 20250313 | 4,300 | 4,420 | 4,300 | 4,420 | 700 | 120 | 103% | 103% | 64% | ▲ | 100% | 103% | 105% | 97% | 103% |
| 20250314 | 4,350 | 4,360 | 4,350 | 4,360 | 200 | -60 | 99% | 100% | 29% | ▼ | 101% | 106% | 104% | 98% | 102% |
| 20250317 | 4,360 | 4,415 | 4,360 | 4,415 | 700 | 55 | 101% | 101% | 350% | ▲ | 100% | 104% | 103% | 99% | 103% |
| 20250318 | 4,415 | 4,435 | 4,415 | 4,435 | 2,000 | 20 | 100% | 100% | 286% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250319 | 4,425 | 4,435 | 4,425 | 4,435 | 400 | 0 | 100% | 100% | 20% | -- | 101% | 101% | 102% | 100% | 104% |
| 20250321 | 4,435 | 4,500 | 4,435 | 4,500 | 1,500 | 65 | 101% | 101% | 375% | ▲ | 104% | 102% | 102% | 100% | 105% |
| 20250324 | 4,430 | 4,600 | 4,415 | 4,600 | 2,000 | 100 | 102% | 104% | 133% | ▲▲ | 99% | 101% | 99% | 100% | 107% |
| 20250325 | 4,530 | 4,530 | 4,475 | 4,475 | 300 | -125 | 97% | 99% | 15% | ▼ | 100% | 102% | 101% | 97% | 104% |
| 20250326 | 4,475 | 4,530 | 4,475 | 4,475 | 700 | 0 | 100% | 100% | 233% | -- | 100% | 102% | 101% | 97% | 104% |
| 20250327 | 4,475 | 4,475 | 4,475 | 4,475 | 200 | 0 | 100% | 100% | 29% | -- | 103% | 104% | 103% | 97% | 104% |
| 20250328 | 4,370 | 4,515 | 4,370 | 4,515 | 700 | 40 | 101% | 103% | 350% | ▲ | 103% | 102% | 101% | 98% | 105% |
| 20250331 | 4,445 | 4,570 | 4,445 | 4,570 | 1,100 | 55 | 101% | 103% | 157% | ▲▲ | 100% | 99% | 99% | 99% | 107% |
| 20250401 | 4,570 | 4,570 | 4,550 | 4,550 | 200 | -20 | 100% | 100% | 18% | ▼ | 100% | 98% | 100% | 99% | 106% |
| 20250402 | 4,550 | 4,550 | 4,535 | 4,535 | 900 | -15 | 100% | 100% | 450% | ▼▼ | 103% | 102% | 103% | 99% | 106% |
| 20250403 | 4,400 | 4,530 | 4,400 | 4,530 | 500 | -5 | 100% | 103% | 56% | ▼▼▼ | 100% | 99% | 101% | 98% | 106% |
| 20250404 | 4,520 | 4,520 | 4,340 | 4,505 | 2,100 | -25 | 99% | 100% | 420% | ▼▼▼▼ | 101% | 102% | 103% | 98% | 105% |
| 20250408 | 4,395 | 4,530 | 4,395 | 4,450 | 2,200 | -55 | 99% | 101% | 105% | ▼▼▼▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20250409 | 4,440 | 4,445 | 4,435 | 4,440 | 700 | -10 | 100% | 100% | 32% | ▼▼▼▼▼▼ | 100% | 99% | 101% | 97% | 103% |
| 20250410 | 4,480 | 4,530 | 4,480 | 4,480 | 800 | 40 | 101% | 100% | 114% | ▲ | 100% | 99% | 101% | 97% | 104% |
| 20250411 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 99% | 101% | 97% | 103% |
| 20250414 | 4,480 | 4,530 | 4,480 | 4,490 | 1,200 | 10 | 100% | 100% | 1200% | ▲ | 99% | 101% | 101% | 98% | 103% |
| 20250415 | 4,470 | 4,470 | 4,430 | 4,430 | 300 | -60 | 99% | 99% | 25% | ▼ | 101% | 102% | 102% | 96% | 100% |
| 20250416 | 4,420 | 4,480 | 4,420 | 4,450 | 1,000 | 20 | 100% | 101% | 333% | ▲ | 102% | 103% | 103% | 97% | 100% |
| 20250417 | 4,380 | 4,450 | 4,380 | 4,450 | 400 | 0 | 100% | 102% | 40% | -- | 100% | 100% | 102% | 97% | 100% |
| 20250418 | 4,450 | 4,520 | 4,450 | 4,450 | 3,900 | 0 | 100% | 100% | 975% | -- | 101% | 102% | 102% | 97% | 100% |
| 20250421 | 4,450 | 4,505 | 4,450 | 4,505 | 500 | 55 | 101% | 101% | 13% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250424 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | -5 | 100% | 100% | 40% | ▼ | 99% | 102% | 102% | 98% | 102% |
| 20250425 | 4,430 | 4,650 | 4,385 | 4,385 | 11,100 | -115 | 97% | 99% | 5550% | ▼▼ | 101% | 103% | 103% | 96% | 100% |
| 20250428 | 4,390 | 4,435 | 4,390 | 4,435 | 700 | 50 | 101% | 101% | 6% | ▲ | 102% | 102% | 102% | 97% | 101% |
| 20250430 | 4,435 | 4,545 | 4,435 | 4,545 | 600 | 110 | 102% | 102% | 86% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20250501 | 4,545 | 4,545 | 4,530 | 4,530 | 900 | -15 | 100% | 100% | 150% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250502 | 4,530 | 4,530 | 4,525 | 4,530 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250507 | 4,520 | 4,520 | 4,515 | 4,515 | 400 | -15 | 100% | 100% | 57% | ▼ | 101% | 102% | 101% | 99% | 103% |
| 20250509 | 4,445 | 4,505 | 4,445 | 4,495 | 400 | -20 | 100% | 101% | 100% | ▼▼ | 101% | 100% | 100% | 99% | 103% |
| 20250512 | 4,480 | 4,535 | 4,460 | 4,530 | 1,900 | 35 | 101% | 101% | 475% | ▲ | 99% | 99% | 99% | 100% | 103% |
| 20250513 | 4,530 | 4,535 | 4,500 | 4,500 | 1,400 | -30 | 99% | 99% | 74% | ▼ | 101% | 99% | 100% | 99% | 103% |
| 20250514 | 4,500 | 4,550 | 4,495 | 4,530 | 1,600 | 30 | 101% | 101% | 114% | ▲ | 99% | 100% | 99% | 100% | 103% |
| 20250515 | 4,530 | 4,530 | 4,490 | 4,490 | 300 | -40 | 99% | 99% | 19% | ▼ | 99% | 101% | 100% | 99% | 102% |
| 20250516 | 4,490 | 4,500 | 4,460 | 4,465 | 800 | -25 | 99% | 99% | 267% | ▼▼ | 100% | 102% | 101% | 98% | 102% |
| 20250519 | 4,465 | 4,465 | 4,395 | 4,465 | 2,500 | 0 | 100% | 100% | 313% | -- | 100% | 100% | 101% | 98% | 102% |
| 20250520 | 4,465 | 4,465 | 4,460 | 4,460 | 200 | -5 | 100% | 100% | 8% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20250523 | 4,500 | 4,510 | 4,460 | 4,510 | 1,100 | 50 | 101% | 100% | 550% | ▲ | 101% | 99% | 0% | 99% | 103% |
| 20250526 | 4,500 | 4,535 | 4,500 | 4,535 | 4,600 | 25 | 101% | 101% | 418% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250527 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | -65 | 99% | 100% | 2% | ▼ | 101% | 102% | 0% | 98% | 102% |
| 20250528 | 4,400 | 4,465 | 4,365 | 4,465 | 400 | -5 | 100% | 101% | 400% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20250529 | 4,425 | 4,425 | 4,425 | 4,425 | 200 | -40 | 99% | 100% | 50% | ▼▼▼ | 101% | 101% | 0% | 97% | 101% |
| 20250530 | 4,425 | 4,530 | 4,425 | 4,460 | 800 | 35 | 101% | 101% | 400% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250602 | 4,460 | 4,515 | 4,435 | 4,480 | 2,200 | 20 | 100% | 100% | 275% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20250603 | 4,465 | 4,465 | 4,465 | 4,465 | 100 | -15 | 100% | 100% | 5% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20250604 | 4,420 | 4,510 | 4,420 | 4,465 | 2,100 | 0 | 100% | 101% | 2100% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 4,465 | 4,520 | 4,460 | 4,465 | 1,800 | 0 | 100% | 100% | 86% | -- | 101% | 0% | 0% | 98% | 101% |
| 20250606 | 4,465 | 4,530 | 4,445 | 4,500 | 1,400 | 35 | 101% | 101% | 78% | ▲ | % | % | % | 99% | 102% |
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 | 12,500 | 0 | 11,300 | 0 | 1,200 |
| 2025-05-23 | 0 | 9,700 | 0 | 8,400 | 0 | 1,300 |
| 2025-05-16 | 0 | 9,100 | 0 | 7,700 | 0 | 1,400 |
| 2025-05-09 | 0 | 8,100 | 0 | 7,000 | 0 | 1,100 |
| 2025-05-02 | 0 | 8,000 | 0 | 6,900 | 0 | 1,100 |
| 2025-04-25 | 0 | 8,100 | 0 | 6,900 | 0 | 1,200 |
| 2025-04-18 | 0 | 8,000 | 0 | 6,900 | 0 | 1,100 |
| 2025-04-11 | 0 | 7,300 | 0 | 6,900 | 0 | 400 |
| 2025-04-04 | 0 | 7,800 | 0 | 7,400 | 0 | 400 |
| 2025-03-28 | 0 | 7,900 | 0 | 7,500 | 0 | 400 |
| 2025-03-21 | 0 | 7,700 | 0 | 6,500 | 0 | 1,200 |
| 2025-03-14 | 0 | 7,900 | 0 | 6,600 | 0 | 1,300 |
| 2025-03-07 | 0 | 7,700 | 0 | 6,400 | 0 | 1,300 |
| 2025-02-28 | 0 | 7,700 | 0 | 6,300 | 0 | 1,400 |
| 2025-02-21 | 0 | 7,700 | 0 | 6,300 | 0 | 1,400 |
| 2025-02-14 | 0 | 8,300 | 0 | 6,900 | 0 | 1,400 |
| 2025-02-07 | 0 | 7,400 | 0 | 6,200 | 0 | 1,200 |
| 2025-01-31 | 0 | 7,300 | 0 | 6,200 | 0 | 1,100 |
| 2025-01-24 | 0 | 7,400 | 0 | 6,200 | 0 | 1,200 |
| 2025-01-17 | 0 | 7,500 | 0 | 6,300 | 0 | 1,200 |
| 2025-01-10 | 0 | 7,400 | 0 | 6,200 | 0 | 1,200 |
| 2024-12-27 | 0 | 7,700 | 0 | 6,200 | 0 | 1,500 |
| 2024-12-20 | 0 | 8,100 | 0 | 6,200 | 0 | 1,900 |
| 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 |
|---|---|---|---|
| 20250512 | 15:45 | 星医療 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250324 | 15:45 | 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 |
| 20250210 | 15:45 | 星医療 | 2025年３月期第３四半期決算短信［日本基準］(連結) |
| 20250110 | 15:45 | 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 |
| 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 | 2025-06-06 23:22:07 |
| 7634 | 2 | 第51回定時株主総会決議ご通知 - 株式会社星医療酸器 | 2025-06-03 18:29:04 |
| 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 |