| 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 | 527 | 530 | 526 | 527 | 25,800 | -1 | 100% | 100% | 410% | ▼▼ | 100% | 100% | 96% | 98% | 101% |
| 20240925 | 527 | 529 | 526 | 528 | 8,200 | 1 | 100% | 100% | 32% | ▲ | 100% | 99% | 95% | 98% | 101% |
| 20240926 | 530 | 533 | 527 | 532 | 37,000 | 4 | 101% | 100% | 451% | ▲▲ | 100% | 99% | 96% | 99% | 102% |
| 20240927 | 525 | 530 | 521 | 524 | 25,700 | -8 | 98% | 100% | 69% | ▼ | 101% | 100% | 97% | 98% | 101% |
| 20240930 | 520 | 525 | 518 | 523 | 16,300 | -1 | 100% | 101% | 63% | ▼▼ | 100% | 100% | 97% | 97% | 100% |
| 20241001 | 523 | 527 | 523 | 525 | 14,900 | 2 | 100% | 100% | 91% | ▲ | 100% | 100% | 96% | 98% | 101% |
| 20241002 | 523 | 525 | 521 | 522 | 26,000 | -3 | 99% | 100% | 174% | ▼ | 99% | 98% | 95% | 98% | 100% |
| 20241003 | 526 | 528 | 520 | 522 | 13,700 | 0 | 100% | 99% | 53% | -- | 100% | 97% | 96% | 98% | 100% |
| 20241004 | 522 | 525 | 520 | 521 | 14,500 | -1 | 100% | 100% | 106% | ▼ | 100% | 96% | 96% | 98% | 100% |
| 20241007 | 523 | 523 | 521 | 522 | 19,300 | 1 | 100% | 100% | 133% | ▲ | 99% | 97% | 97% | 98% | 100% |
| 20241008 | 520 | 520 | 515 | 515 | 30,600 | -7 | 99% | 99% | 159% | ▼ | 98% | 97% | 97% | 97% | 100% |
| 20241009 | 518 | 518 | 502 | 507 | 88,700 | -8 | 98% | 98% | 290% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241010 | 506 | 509 | 500 | 503 | 37,100 | -4 | 99% | 99% | 42% | ▼▼▼ | 101% | 100% | 102% | 95% | 100% |
| 20241011 | 500 | 506 | 499 | 503 | 23,900 | 0 | 100% | 101% | 64% | -- | 100% | 100% | 102% | 95% | 100% |
| 20241015 | 500 | 505 | 498 | 501 | 17,800 | -2 | 100% | 100% | 74% | ▼ | 101% | 100% | 101% | 94% | 100% |
| 20241016 | 501 | 507 | 500 | 505 | 13,400 | 4 | 101% | 101% | 75% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20241017 | 501 | 504 | 501 | 502 | 9,800 | -3 | 99% | 100% | 73% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241018 | 501 | 505 | 499 | 502 | 20,100 | 0 | 100% | 100% | 205% | -- | 99% | 99% | 101% | 94% | 100% |
| 20241021 | 503 | 503 | 499 | 499 | 29,100 | -3 | 99% | 99% | 145% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20241022 | 500 | 501 | 499 | 499 | 13,400 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 102% | 94% | 100% |
| 20241023 | 499 | 502 | 496 | 499 | 26,800 | 0 | 100% | 100% | 200% | -- | 101% | 100% | 102% | 94% | 100% |
| 20241024 | 496 | 499 | 493 | 499 | 36,200 | 0 | 100% | 101% | 135% | -- | 99% | 100% | 102% | 94% | 100% |
| 20241025 | 501 | 501 | 493 | 495 | 23,600 | -4 | 99% | 99% | 65% | ▼ | 101% | 102% | 104% | 94% | 100% |
| 20241028 | 493 | 497 | 492 | 497 | 34,400 | 2 | 100% | 101% | 146% | ▲ | 100% | 101% | 103% | 95% | 100% |
| 20241029 | 497 | 498 | 494 | 497 | 32,200 | 0 | 100% | 100% | 94% | -- | 99% | 101% | 103% | 95% | 100% |
| 20241030 | 495 | 495 | 492 | 492 | 166,700 | -5 | 99% | 99% | 518% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241031 | 499 | 503 | 491 | 501 | 32,300 | 9 | 102% | 100% | 19% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20241101 | 502 | 505 | 498 | 502 | 23,300 | 1 | 100% | 100% | 72% | ▲▲ | 99% | 101% | 102% | 96% | 102% |
| 20241105 | 504 | 504 | 499 | 500 | 11,900 | -2 | 100% | 99% | 51% | ▼ | 100% | 101% | 102% | 96% | 102% |
| 20241106 | 502 | 503 | 499 | 500 | 11,100 | 0 | 100% | 100% | 93% | -- | 100% | 100% | 102% | 97% | 102% |
| 20241107 | 505 | 505 | 501 | 504 | 15,500 | 4 | 101% | 100% | 140% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20241108 | 510 | 510 | 505 | 508 | 29,400 | 4 | 101% | 100% | 190% | ▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20241111 | 508 | 508 | 502 | 505 | 9,700 | -3 | 99% | 99% | 33% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20241112 | 504 | 507 | 501 | 502 | 15,000 | -3 | 99% | 100% | 155% | ▼▼ | 101% | 100% | 102% | 99% | 102% |
| 20241113 | 502 | 510 | 502 | 506 | 28,100 | 4 | 101% | 101% | 187% | ▲ | 100% | 99% | 102% | 100% | 103% |
| 20241114 | 505 | 506 | 502 | 504 | 19,200 | -2 | 100% | 100% | 68% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20241115 | 503 | 507 | 501 | 504 | 19,700 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 103% | 99% | 102% |
| 20241118 | 503 | 505 | 502 | 502 | 27,000 | -2 | 100% | 100% | 137% | ▼ | 100% | 102% | 105% | 99% | 102% |
| 20241119 | 501 | 502 | 500 | 500 | 37,500 | -2 | 100% | 100% | 139% | ▼▼ | 100% | 102% | 105% | 98% | 102% |
| 20241120 | 500 | 501 | 497 | 499 | 33,300 | -1 | 100% | 100% | 89% | ▼▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20241121 | 502 | 504 | 499 | 504 | 35,500 | 5 | 101% | 100% | 107% | ▲ | 102% | 102% | 104% | 99% | 102% |
| 20241122 | 503 | 512 | 502 | 511 | 43,700 | 7 | 101% | 102% | 123% | ▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20241125 | 509 | 512 | 505 | 509 | 31,800 | -2 | 100% | 100% | 73% | ▼ | 99% | 99% | 102% | 100% | 103% |
| 20241126 | 513 | 513 | 506 | 509 | 28,600 | 0 | 100% | 99% | 90% | -- | 100% | 99% | 103% | 100% | 103% |
| 20241127 | 509 | 515 | 507 | 509 | 23,200 | 0 | 100% | 100% | 81% | -- | 101% | 99% | 103% | 100% | 103% |
| 20241128 | 509 | 515 | 509 | 514 | 16,300 | 5 | 101% | 101% | 70% | ▲ | 99% | 98% | 102% | 100% | 103% |
| 20241129 | 515 | 515 | 508 | 508 | 18,100 | -6 | 99% | 99% | 111% | ▼ | 101% | 101% | 104% | 99% | 102% |
| 20241202 | 502 | 507 | 500 | 505 | 36,100 | -3 | 99% | 101% | 199% | ▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20241203 | 503 | 507 | 502 | 502 | 29,000 | -3 | 99% | 100% | 80% | ▼▼▼ | 100% | 102% | 103% | 98% | 101% |
| 20241204 | 503 | 505 | 502 | 505 | 21,500 | 3 | 101% | 100% | 74% | ▲ | 99% | 101% | 102% | 98% | 101% |
| 20241205 | 507 | 507 | 500 | 501 | 32,900 | -4 | 99% | 99% | 153% | ▼ | 101% | 102% | 103% | 97% | 100% |
| 20241206 | 502 | 506 | 501 | 506 | 7,500 | 5 | 101% | 101% | 23% | ▲ | 100% | 103% | 0% | 98% | 101% |
| 20241209 | 504 | 508 | 501 | 505 | 24,100 | -1 | 100% | 100% | 321% | ▼ | 101% | 103% | 0% | 98% | 101% |
| 20241210 | 507 | 517 | 505 | 514 | 34,100 | 9 | 102% | 101% | 141% | ▲ | 99% | 101% | 0% | 100% | 103% |
| 20241211 | 517 | 517 | 511 | 512 | 17,800 | -2 | 100% | 99% | 52% | ▼ | 99% | 101% | 0% | 100% | 103% |
| 20241212 | 515 | 515 | 511 | 512 | 14,000 | 0 | 100% | 99% | 79% | -- | 102% | 101% | 0% | 100% | 103% |
| 20241213 | 510 | 519 | 510 | 518 | 20,400 | 6 | 101% | 102% | 146% | ▲ | 101% | 100% | 0% | 100% | 104% |
| 20241216 | 517 | 526 | 517 | 524 | 36,500 | 6 | 101% | 101% | 179% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241217 | 522 | 523 | 518 | 521 | 16,800 | -3 | 99% | 100% | 46% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 521 | 521 | 515 | 516 | 9,700 | -5 | 99% | 99% | 58% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 512 | 516 | 510 | 512 | 17,600 | -4 | 99% | 100% | 181% | ▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 518 | 521 | 514 | 518 | 17,600 | 6 | 101% | 100% | 100% | ▲ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:25:15 |
| 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 |