| 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 | 503 | 505 | 500 | 501 | 54,500 | -1 | 100% | 100% | 113% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20250311 | 499 | 500 | 496 | 500 | 71,900 | -1 | 100% | 100% | 132% | ▼▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20250312 | 500 | 505 | 498 | 501 | 62,000 | 1 | 100% | 100% | 86% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250313 | 501 | 503 | 500 | 503 | 6,700 | 2 | 100% | 100% | 11% | ▲▲ | 100% | 101% | 98% | 100% | 101% |
| 20250314 | 501 | 506 | 501 | 502 | 30,800 | -1 | 100% | 100% | 460% | ▼ | 100% | 100% | 97% | 100% | 101% |
| 20250317 | 503 | 504 | 501 | 501 | 14,800 | -1 | 100% | 100% | 48% | ▼▼ | 100% | 100% | 97% | 99% | 101% |
| 20250318 | 504 | 508 | 502 | 503 | 61,500 | 2 | 100% | 100% | 416% | ▲ | 99% | 99% | 96% | 100% | 101% |
| 20250319 | 507 | 508 | 501 | 504 | 38,500 | 1 | 100% | 99% | 63% | ▲▲ | 100% | 101% | 96% | 100% | 101% |
| 20250321 | 504 | 506 | 502 | 502 | 29,700 | -2 | 100% | 100% | 77% | ▼ | 100% | 101% | 96% | 100% | 101% |
| 20250324 | 504 | 505 | 502 | 502 | 16,600 | 0 | 100% | 100% | 56% | -- | 99% | 98% | 96% | 100% | 101% |
| 20250325 | 504 | 504 | 499 | 501 | 67,400 | -1 | 100% | 99% | 406% | ▼ | 100% | 97% | 96% | 99% | 101% |
| 20250326 | 503 | 505 | 501 | 502 | 45,700 | 1 | 100% | 100% | 68% | ▲ | 101% | 97% | 96% | 100% | 101% |
| 20250327 | 504 | 507 | 500 | 507 | 72,500 | 5 | 101% | 101% | 159% | ▲▲ | 100% | 98% | 97% | 100% | 102% |
| 20250328 | 498 | 499 | 496 | 496 | 39,700 | -11 | 98% | 100% | 55% | ▼ | 99% | 98% | 97% | 98% | 100% |
| 20250331 | 496 | 496 | 487 | 490 | 113,000 | -6 | 99% | 99% | 285% | ▼▼ | 100% | 97% | 97% | 97% | 100% |
| 20250401 | 491 | 492 | 489 | 490 | 44,500 | 0 | 100% | 100% | 39% | -- | 100% | 97% | 98% | 97% | 100% |
| 20250402 | 491 | 491 | 487 | 490 | 49,800 | 0 | 100% | 100% | 112% | -- | 100% | 98% | 99% | 97% | 100% |
| 20250403 | 484 | 487 | 480 | 485 | 69,700 | -5 | 99% | 100% | 140% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20250404 | 475 | 479 | 472 | 475 | 194,600 | -10 | 98% | 100% | 279% | ▼▼ | 101% | 102% | 102% | 94% | 100% |
| 20250408 | 471 | 482 | 470 | 476 | 59,500 | 1 | 100% | 101% | 31% | ▲ | 101% | 105% | 104% | 94% | 100% |
| 20250409 | 461 | 468 | 456 | 465 | 108,900 | -11 | 98% | 101% | 183% | ▼ | 98% | 99% | 99% | 92% | 100% |
| 20250410 | 484 | 484 | 475 | 475 | 60,700 | 10 | 102% | 98% | 56% | ▲ | 102% | 101% | 102% | 94% | 102% |
| 20250411 | 470 | 484 | 465 | 480 | 63,000 | 5 | 101% | 102% | 104% | ▲▲ | 99% | 98% | 98% | 95% | 103% |
| 20250414 | 488 | 489 | 480 | 482 | 33,700 | 2 | 100% | 99% | 53% | ▲▲▲ | 100% | 99% | 100% | 95% | 104% |
| 20250415 | 480 | 485 | 477 | 479 | 28,800 | -3 | 99% | 100% | 85% | ▼ | 100% | 100% | 101% | 94% | 103% |
| 20250416 | 476 | 491 | 454 | 477 | 127,100 | -2 | 100% | 100% | 441% | ▼▼ | 99% | 100% | 101% | 94% | 103% |
| 20250417 | 475 | 476 | 470 | 470 | 30,300 | -7 | 99% | 99% | 24% | ▼▼▼ | 101% | 101% | 101% | 93% | 101% |
| 20250418 | 473 | 476 | 473 | 476 | 16,200 | 6 | 101% | 101% | 53% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20250421 | 476 | 478 | 475 | 477 | 14,500 | 1 | 100% | 100% | 90% | ▲▲ | 99% | 100% | 100% | 94% | 103% |
| 20250422 | 477 | 478 | 473 | 473 | 34,800 | -4 | 99% | 99% | 240% | ▼ | 100% | 100% | 100% | 93% | 102% |
| 20250423 | 478 | 478 | 476 | 476 | 13,100 | 3 | 101% | 100% | 38% | ▲ | 99% | 100% | 99% | 94% | 102% |
| 20250424 | 478 | 480 | 474 | 474 | 37,800 | -2 | 100% | 99% | 289% | ▼ | 99% | 100% | 99% | 93% | 102% |
| 20250425 | 479 | 479 | 473 | 475 | 19,700 | 1 | 100% | 99% | 52% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20250428 | 478 | 478 | 474 | 477 | 33,900 | 2 | 100% | 100% | 172% | ▲▲ | 100% | 100% | 94% | 97% | 103% |
| 20250430 | 477 | 478 | 472 | 475 | 63,900 | -2 | 100% | 100% | 188% | ▼ | 101% | 101% | 94% | 97% | 102% |
| 20250501 | 473 | 481 | 472 | 480 | 119,000 | 5 | 101% | 101% | 186% | ▲ | 100% | 100% | 93% | 98% | 103% |
| 20250502 | 480 | 480 | 476 | 478 | 15,500 | -2 | 100% | 100% | 13% | ▼ | 99% | 100% | 93% | 99% | 103% |
| 20250507 | 480 | 480 | 474 | 475 | 33,800 | -3 | 99% | 99% | 218% | ▼▼ | 100% | 99% | 93% | 99% | 102% |
| 20250508 | 476 | 478 | 475 | 477 | 10,700 | 2 | 100% | 100% | 32% | ▲ | 100% | 99% | 93% | 99% | 103% |
| 20250509 | 476 | 480 | 476 | 477 | 22,400 | 0 | 100% | 100% | 209% | -- | 100% | 99% | 93% | 99% | 103% |
| 20250512 | 480 | 481 | 476 | 479 | 28,100 | 2 | 100% | 100% | 125% | ▲ | 99% | 94% | 93% | 99% | 102% |
| 20250513 | 477 | 479 | 470 | 473 | 65,000 | -6 | 99% | 99% | 231% | ▼ | 100% | 94% | 94% | 98% | 101% |
| 20250514 | 473 | 473 | 468 | 473 | 43,200 | 0 | 100% | 100% | 66% | -- | 100% | 93% | 94% | 98% | 101% |
| 20250515 | 473 | 477 | 473 | 473 | 44,200 | 0 | 100% | 100% | 102% | -- | 101% | 100% | 100% | 99% | 101% |
| 20250516 | 444 | 450 | 439 | 448 | 324,400 | -25 | 95% | 101% | 734% | ▼ | 99% | 99% | 99% | 93% | 100% |
| 20250519 | 448 | 448 | 439 | 443 | 156,000 | -5 | 99% | 99% | 48% | ▼▼ | 99% | 100% | 100% | 92% | 100% |
| 20250520 | 443 | 443 | 439 | 440 | 73,300 | -3 | 99% | 99% | 47% | ▼▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20250521 | 440 | 441 | 438 | 440 | 58,600 | 0 | 100% | 100% | 80% | -- | 101% | 100% | 100% | 92% | 100% |
| 20250522 | 440 | 444 | 440 | 444 | 65,100 | 4 | 101% | 101% | 111% | ▲ | 100% | 99% | 100% | 93% | 101% |
| 20250523 | 444 | 444 | 441 | 442 | 30,600 | -2 | 100% | 100% | 47% | ▼ | 99% | 99% | 0% | 92% | 100% |
| 20250526 | 444 | 444 | 440 | 440 | 43,100 | -2 | 100% | 99% | 141% | ▼▼ | 99% | 101% | 0% | 92% | 100% |
| 20250527 | 441 | 442 | 438 | 438 | 49,700 | -2 | 100% | 99% | 115% | ▼▼▼ | 100% | 101% | 0% | 91% | 100% |
| 20250528 | 440 | 441 | 439 | 440 | 23,700 | 2 | 100% | 100% | 48% | ▲ | 100% | 100% | 0% | 92% | 100% |
| 20250529 | 441 | 442 | 439 | 440 | 25,100 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 0% | 92% | 100% |
| 20250530 | 442 | 442 | 439 | 440 | 46,700 | 0 | 100% | 100% | 186% | -- | 101% | 100% | 0% | 92% | 100% |
| 20250602 | 441 | 446 | 441 | 444 | 38,000 | 4 | 101% | 101% | 81% | ▲ | 99% | 100% | 0% | 93% | 101% |
| 20250603 | 444 | 444 | 440 | 441 | 35,900 | -3 | 99% | 99% | 94% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20250604 | 441 | 444 | 441 | 441 | 31,100 | 0 | 100% | 100% | 87% | -- | 100% | 0% | 0% | 92% | 101% |
| 20250605 | 444 | 444 | 441 | 442 | 17,800 | 1 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20250606 | 442 | 444 | 441 | 442 | 36,800 | 0 | 100% | 100% | 207% | -- | % | % | % | 92% | 101% |
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 | 361,200 | 0 | 267,600 | 0 | 93,600 |
| 2025-05-23 | 0 | 352,900 | 0 | 264,500 | 0 | 88,400 |
| 2025-05-16 | 0 | 334,300 | 0 | 255,600 | 0 | 78,700 |
| 2025-05-09 | 0 | 323,200 | 0 | 239,200 | 0 | 84,000 |
| 2025-05-02 | 0 | 323,000 | 0 | 237,200 | 0 | 85,800 |
| 2025-04-25 | 0 | 347,300 | 0 | 236,300 | 0 | 111,000 |
| 2025-04-18 | 0 | 371,000 | 0 | 231,300 | 0 | 139,700 |
| 2025-04-11 | 0 | 371,200 | 0 | 230,000 | 0 | 141,200 |
| 2025-04-04 | 0 | 438,800 | 0 | 281,600 | 0 | 157,200 |
| 2025-03-28 | 0 | 468,000 | 0 | 313,000 | 0 | 155,000 |
| 2025-03-21 | 0 | 524,200 | 0 | 373,300 | 0 | 150,900 |
| 2025-03-14 | 0 | 511,900 | 0 | 353,400 | 0 | 158,500 |
| 2025-03-07 | 0 | 455,500 | 0 | 307,700 | 0 | 147,800 |
| 2025-02-28 | 0 | 413,500 | 0 | 268,300 | 0 | 145,200 |
| 2025-02-21 | 0 | 406,800 | 0 | 264,000 | 0 | 142,800 |
| 2025-02-14 | 0 | 410,800 | 0 | 264,500 | 0 | 146,300 |
| 2025-02-07 | 0 | 443,600 | 0 | 264,800 | 0 | 178,800 |
| 2025-01-31 | 0 | 451,700 | 0 | 265,200 | 0 | 186,500 |
| 2025-01-24 | 0 | 444,000 | 0 | 261,900 | 0 | 182,100 |
| 2025-01-17 | 0 | 440,200 | 0 | 260,700 | 0 | 179,500 |
| 2025-01-10 | 0 | 429,100 | 0 | 257,300 | 0 | 171,800 |
| 2024-12-27 | 0 | 429,800 | 0 | 255,700 | 0 | 174,100 |
| 2024-12-20 | 0 | 427,400 | 0 | 254,700 | 0 | 172,700 |
| 2024-12-13 | 0 | 427,600 | 0 | 256,500 | 0 | 171,100 |
| 2024-12-06 | 0 | 430,200 | 0 | 258,900 | 0 | 171,300 |
| 2024-11-29 | 0 | 414,000 | 0 | 257,400 | 0 | 156,600 |
| 2024-11-22 | 0 | 408,600 | 0 | 252,600 | 0 | 156,000 |
| 2024-11-15 | 0 | 418,800 | 0 | 245,200 | 0 | 173,600 |
| 2024-11-08 | 0 | 422,000 | 0 | 247,300 | 0 | 174,700 |
| 2024-11-01 | 0 | 423,400 | 0 | 244,200 | 0 | 179,200 |
| 2024-10-25 | 0 | 419,600 | 0 | 242,700 | 0 | 176,900 |
| 2024-10-18 | 0 | 416,700 | 0 | 241,700 | 0 | 175,000 |
| 2024-10-11 | 0 | 416,900 | 0 | 241,700 | 0 | 175,200 |
| 2024-10-04 | 0 | 444,800 | 0 | 239,900 | 0 | 204,900 |
| 2024-09-27 | 0 | 445,300 | 0 | 239,800 | 0 | 205,500 |
| 2024-09-20 | 0 | 458,800 | 0 | 240,200 | 0 | 218,600 |
| 2024-09-13 | 0 | 461,100 | 0 | 240,500 | 0 | 220,600 |
| 2024-09-06 | 0 | 460,400 | 0 | 239,500 | 0 | 220,900 |
| 2024-08-30 | 0 | 459,300 | 0 | 239,300 | 0 | 220,000 |
| 2024-08-23 | 0 | 456,500 | 0 | 235,600 | 0 | 220,900 |
| 2024-08-16 | 0 | 454,700 | 0 | 234,500 | 0 | 220,200 |
| 2024-08-09 | 0 | 445,200 | 0 | 227,500 | 0 | 217,700 |
| 2024-08-02 | 0 | 471,700 | 0 | 233,300 | 0 | 238,400 |
| 2024-07-26 | 0 | 520,300 | 0 | 225,700 | 0 | 294,600 |
| 2024-07-19 | 0 | 523,400 | 0 | 224,600 | 0 | 298,800 |
| 2024-07-12 | 0 | 526,200 | 0 | 227,200 | 0 | 299,000 |
| 2024-07-05 | 0 | 519,700 | 0 | 226,300 | 0 | 293,400 |
| 2024-06-28 | 0 | 494,800 | 0 | 227,300 | 0 | 267,500 |
| 2024-06-21 | 0 | 513,900 | 0 | 228,800 | 0 | 285,100 |
| 2024-06-14 | 0 | 516,700 | 0 | 227,300 | 0 | 289,400 |
| 2024-06-07 | 0 | 510,400 | 0 | 222,800 | 0 | 287,600 |
| 2024-05-31 | 0 | 496,000 | 0 | 221,100 | 0 | 274,900 |
| 2024-05-24 | 0 | 498,000 | 0 | 220,800 | 0 | 277,200 |
| 2024-05-17 | 0 | 498,000 | 0 | 218,500 | 0 | 279,500 |
| 2024-05-10 | 0 | 522,800 | 0 | 253,600 | 0 | 269,200 |
| 2024-05-02 | 0 | 509,900 | 0 | 254,000 | 0 | 255,900 |
| 2024-04-26 | 0 | 511,600 | 0 | 254,900 | 0 | 256,700 |
| 2024-04-19 | 0 | 513,700 | 0 | 258,100 | 0 | 255,600 |
| 2024-04-12 | 0 | 500,500 | 0 | 254,700 | 0 | 245,800 |
| 2024-04-05 | 0 | 497,100 | 0 | 251,400 | 0 | 245,700 |
| 2024-03-29 | 0 | 502,400 | 0 | 253,300 | 0 | 249,100 |
| 2024-03-22 | 0 | 498,800 | 0 | 248,600 | 0 | 250,200 |
| 2024-03-15 | 0 | 492,800 | 0 | 237,300 | 0 | 255,500 |
| 2024-03-08 | 0 | 477,300 | 0 | 220,400 | 0 | 256,900 |
| 2024-03-01 | 0 | 486,400 | 0 | 219,500 | 0 | 266,900 |
| 2024-02-22 | 0 | 473,300 | 0 | 213,500 | 0 | 259,800 |
| 2024-02-16 | 0 | 471,900 | 0 | 212,600 | 0 | 259,300 |
| 2024-02-09 | 0 | 457,400 | 0 | 202,700 | 0 | 254,700 |
| 2024-02-02 | 0 | 470,400 | 0 | 216,300 | 0 | 254,100 |
| 2024-01-26 | 0 | 426,200 | 0 | 175,400 | 0 | 250,800 |
| 2024-01-19 | 0 | 371,100 | 0 | 128,900 | 0 | 242,200 |
| 2024-01-12 | 0 | 367,500 | 0 | 129,200 | 0 | 238,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 16:30 | 大研医器 | 株主総会決議を超過する社外取締役報酬の支払について |
| 20250131 | 16:00 | 大研医器 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | 大研医器 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241031 | 16:00 | 大研医器 | 「クーデックエイミーPCA」の欧州展開に向けたMDR（欧州医療機器規則）の申請承認状況について |
| 20240731 | 16:00 | 大研医器 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 16:00 | 大研医器 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240131 | 16:00 | 大研医器 | 通期業績予想の修正及び配当予想の修正（増配）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 |
|---|---|---|---|
| 7775 | 1 | 大研医器株式会社 - 医療の未来を創造するイノベーション | 2025-06-07 10:23:46 |
| 7775 | 2 | 30秒で理解する大研医器｜株主・投資家情報｜大研医器株式会社 - 医療の未来を創造するイノベーション | 2024-11-26 01:28:57 |
| 7775 | 2 | FAQ （よくあるご質問）｜株主・投資家情報｜大研医器株式会社 - 医療の未来を創造するイノベーション | 2024-11-26 01:28:56 |
| 7775 | 2 | IRカレンダー｜株主・投資家情報｜大研医器株式会社 - 医療の未来を創造するイノベーション | 2024-11-26 01:28:55 |
| 7775 | 2 | 株式概要｜株式情報｜株主・投資家情報｜大研医器株式会社 - 医療の未来を創造するイノベーション | 2024-11-26 01:28:54 |
| 7775 | 2 | IR資料｜株主・投資家情報｜大研医器株式会社 - 医療の未来を創造するイノベーション | 2024-11-26 01:28:53 |
| 7775 | 2 | 業績ハイライト ｜株主・投資家情報｜大研医器株式会社 - 医療の未来を創造するイノベーション | 2024-11-26 01:28:52 |
| 7775 | 2 | 経営情報｜株主・投資家情報｜大研医器株式会社 - 医療の未来を創造するイノベーション | 2024-11-26 01:28:50 |
| 7775 | 2 | ステリマット | 製品一覧 | 大研医器株式会社 | 2024-11-26 00:30:11 |
| 7775 | 2 | クーデック ウェットマット | 製品一覧 | 大研医器株式会社 | 2024-11-26 00:30:10 |